GoldenHome Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	19.16	19.28	19.01	19.20	-	0.31%	171,700
Apr 9, 2026	19.22	19.22	18.93	19.14	19.14	-0.42%	794,300
Apr 8, 2026	19.18	19.27	18.99	19.22	19.22	3.56%	842,100
Apr 7, 2026	18.35	18.62	18.11	18.56	18.56	1.14%	763,900
Apr 3, 2026	18.70	18.83	18.20	18.35	18.35	-2.19%	832,200
Apr 2, 2026	19.00	19.16	18.61	18.76	18.76	-1.21%	562,700
Apr 1, 2026	18.88	19.07	18.76	18.99	18.99	1.55%	589,200
Mar 31, 2026	18.84	19.16	18.66	18.70	18.70	-0.58%	761,496
Mar 30, 2026	18.57	18.84	18.34	18.81	18.81	0.70%	706,800
Mar 27, 2026	18.09	18.68	18.09	18.68	18.68	1.36%	1,204,180
Mar 26, 2026	18.70	18.93	18.37	18.43	18.43	-1.86%	708,000
Mar 25, 2026	18.79	18.82	18.51	18.78	18.78	1.62%	1,149,713
Mar 24, 2026	18.27	18.60	17.88	18.48	18.48	3.82%	1,093,029
Mar 23, 2026	18.80	18.88	17.70	17.80	17.80	-5.92%	1,757,859
Mar 20, 2026	19.45	19.45	18.82	18.92	18.92	-2.32%	1,429,927
Mar 19, 2026	19.92	19.99	19.33	19.37	19.37	-3.34%	1,837,696
Mar 18, 2026	19.80	20.08	19.75	20.04	20.04	0.80%	888,920
Mar 17, 2026	20.16	20.38	19.80	19.88	19.88	-1.39%	1,088,792
Mar 16, 2026	20.12	20.49	20.08	20.16	20.16	0.15%	992,188
Mar 13, 2026	20.00	20.29	20.00	20.13	20.13	-	835,862
Mar 12, 2026	20.25	20.29	20.07	20.13	20.13	-0.59%	660,847
Mar 11, 2026	20.42	20.49	20.15	20.25	20.25	-0.83%	571,200
Mar 10, 2026	20.10	20.45	20.10	20.42	20.42	1.69%	1,046,706
Mar 9, 2026	20.14	20.39	19.91	20.08	20.08	-1.52%	1,313,640
Mar 6, 2026	19.81	20.44	19.76	20.39	20.39	2.82%	1,045,619
Mar 5, 2026	19.89	20.10	19.79	19.83	19.83	0.92%	621,900
Mar 4, 2026	19.99	20.06	19.45	19.65	19.65	-1.50%	1,422,620
Mar 3, 2026	20.09	20.30	19.94	19.95	19.95	-0.65%	1,708,498
Mar 2, 2026	20.70	20.78	20.05	20.08	20.08	-3.88%	2,229,147
Feb 27, 2026	20.87	20.93	20.76	20.89	20.89	0.10%	871,480
Feb 26, 2026	20.81	20.87	20.65	20.87	20.87	0.29%	1,330,900
Feb 25, 2026	20.80	20.99	20.76	20.81	20.81	0.14%	1,605,184
Feb 24, 2026	20.88	20.92	20.70	20.78	20.78	0.29%	1,329,955
Feb 13, 2026	20.69	20.92	20.62	20.72	20.72	0.14%	1,597,085
Feb 12, 2026	21.08	21.10	20.63	20.69	20.69	-1.24%	1,149,772
Feb 11, 2026	21.29	21.29	20.95	20.95	20.95	-0.71%	1,040,616
Feb 10, 2026	21.28	21.40	21.03	21.10	21.10	-0.75%	1,374,197
Feb 9, 2026	21.10	21.64	20.93	21.26	21.26	0.95%	1,944,311
Feb 6, 2026	20.96	21.30	20.79	21.06	21.06	0.33%	1,601,818
Feb 5, 2026	20.85	21.05	20.78	20.99	20.99	0.72%	1,423,924
Feb 4, 2026	20.69	20.87	20.50	20.84	20.84	0.43%	1,221,840
Feb 3, 2026	20.75	20.86	20.48	20.75	20.75	0.39%	1,098,300
Feb 2, 2026	20.95	20.96	20.50	20.67	20.67	-0.86%	1,544,036
Jan 30, 2026	20.50	20.86	20.40	20.85	20.85	0.10%	1,621,784
Jan 29, 2026	20.42	21.00	20.15	20.83	20.83	2.06%	2,073,944
Jan 28, 2026	20.54	20.63	20.33	20.41	20.41	-0.78%	1,031,148
Jan 27, 2026	20.79	20.86	20.22	20.57	20.57	-1.53%	1,035,440
Jan 26, 2026	20.99	21.09	20.72	20.89	20.89	0.05%	1,528,541
Jan 23, 2026	20.88	21.02	20.75	20.88	20.88	-	1,323,300
Jan 22, 2026	20.55	21.02	20.47	20.88	20.88	1.61%	1,856,807