GoldenHome Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	20.53	20.55	20.32	20.55	20.55	-0.05%	909,940
Jan 20, 2026	20.31	20.56	20.28	20.56	20.56	1.38%	1,660,668
Jan 19, 2026	20.23	20.32	20.19	20.28	20.28	0.30%	1,278,661
Jan 16, 2026	20.30	20.36	20.11	20.22	20.22	-0.44%	1,181,460
Jan 15, 2026	20.31	20.38	20.21	20.31	20.31	-	1,232,360
Jan 14, 2026	20.56	20.60	20.18	20.31	20.31	-0.68%	2,337,293
Jan 13, 2026	20.54	20.69	20.38	20.45	20.45	-0.15%	1,793,804
Jan 12, 2026	20.31	20.49	20.26	20.48	20.48	0.99%	2,468,176
Jan 9, 2026	20.29	20.34	20.14	20.28	20.28	0.05%	1,509,096
Jan 8, 2026	20.25	20.35	20.20	20.27	20.27	0.15%	846,176
Jan 7, 2026	20.32	20.36	20.13	20.24	20.24	-0.39%	1,159,800
Jan 6, 2026	20.45	20.45	20.27	20.32	20.32	-0.34%	1,678,512
Jan 5, 2026	20.40	20.45	20.24	20.39	20.39	-	1,630,500
Dec 31, 2025	20.35	20.60	20.02	20.39	20.39	0.39%	1,480,700
Dec 30, 2025	20.53	20.53	20.11	20.31	20.31	-0.93%	1,524,900
Dec 29, 2025	20.59	20.64	20.28	20.50	20.50	-0.49%	1,920,140
Dec 26, 2025	20.87	20.87	20.57	20.60	20.60	-1.34%	2,586,440
Dec 25, 2025	21.19	22.20	20.76	20.88	20.88	0.38%	3,592,020
Dec 24, 2025	20.50	20.95	20.49	20.80	20.80	1.07%	2,527,616
Dec 23, 2025	20.85	20.89	20.55	20.58	20.58	-1.29%	1,725,516
Dec 22, 2025	21.04	21.10	20.69	20.85	20.85	-0.90%	2,408,550
Dec 19, 2025	20.77	21.19	20.76	21.04	21.04	1.15%	2,594,031
Dec 18, 2025	20.46	20.99	20.38	20.80	20.80	1.27%	2,597,950
Dec 17, 2025	20.48	20.68	20.25	20.54	20.54	0.24%	2,523,046
Dec 16, 2025	20.69	20.98	20.15	20.49	20.49	-0.77%	2,449,050
Dec 15, 2025	20.58	20.98	20.35	20.65	20.65	-0.53%	3,047,466
Dec 12, 2025	20.92	21.97	20.72	20.76	20.76	-0.86%	5,970,612
Dec 11, 2025	21.73	21.80	20.90	20.94	20.94	-6.10%	7,409,552
Dec 10, 2025	22.05	23.48	21.77	22.30	22.30	3.10%	10,632,870
Dec 9, 2025	21.59	22.44	21.24	21.63	21.63	-0.23%	5,591,899
Dec 8, 2025	21.29	21.97	21.14	21.68	21.68	1.36%	4,822,403
Dec 5, 2025	20.99	21.60	20.78	21.39	21.39	2.10%	3,226,440
Dec 4, 2025	20.85	21.23	20.42	20.95	20.95	0.48%	3,219,832
Dec 3, 2025	21.00	21.50	20.80	20.85	20.85	-1.37%	3,671,916
Dec 2, 2025	20.70	21.14	20.44	21.14	21.14	2.32%	3,394,683
Dec 1, 2025	20.61	20.84	20.56	20.66	20.66	0.15%	2,325,412
Nov 28, 2025	20.47	20.66	20.33	20.63	20.63	0.73%	2,696,484
Nov 27, 2025	20.61	20.89	20.41	20.48	20.48	-0.87%	2,931,492
Nov 26, 2025	20.20	20.68	20.03	20.66	20.66	2.02%	4,082,424
Nov 25, 2025	19.99	20.43	19.99	20.25	20.25	1.10%	3,551,118
Nov 24, 2025	20.37	20.37	19.93	20.03	20.03	-1.86%	3,545,758
Nov 21, 2025	20.58	20.98	19.92	20.41	20.41	-3.86%	5,756,230
Nov 20, 2025	22.49	22.79	21.21	21.23	21.23	-5.94%	6,905,191