GoldenHome Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	14.05	14.49	13.92	14.34	14.34	1.41%	1,094,200
Jul 9, 2026	14.49	14.64	13.90	14.14	14.14	-2.48%	879,911
Jul 8, 2026	14.41	14.56	14.22	14.50	14.50	-0.34%	609,940
Jul 7, 2026	14.74	14.84	14.45	14.55	14.55	-1.95%	1,097,700
Jul 6, 2026	15.36	15.44	14.64	14.84	14.84	-4.07%	1,401,191
Jul 3, 2026	14.52	15.68	14.30	15.47	15.47	6.62%	3,331,595
Jul 2, 2026	14.20	14.54	13.94	14.51	14.51	2.47%	1,528,462
Jul 1, 2026	13.70	14.25	13.56	14.16	14.16	3.21%	1,016,500
Jun 30, 2026	13.96	14.06	13.54	13.72	13.72	-1.86%	906,539
Jun 29, 2026	13.86	14.18	13.58	13.98	13.98	-0.50%	1,195,760
Jun 26, 2026	14.05	14.19	13.85	14.05	14.05	-0.57%	1,130,736
Jun 25, 2026	14.50	14.68	14.11	14.23	14.13	-2.20%	1,014,834
Jun 24, 2026	15.02	15.07	14.50	14.55	14.45	-2.94%	922,820
Jun 23, 2026	14.54	15.07	14.54	14.99	14.88	2.04%	1,331,051
Jun 22, 2026	14.70	14.83	14.35	14.69	14.59	-	1,157,152
Jun 18, 2026	14.78	14.98	14.62	14.69	14.59	-0.74%	1,320,700
Jun 17, 2026	15.24	15.25	14.68	14.80	14.70	-1.99%	2,105,768
Jun 16, 2026	16.21	16.24	15.08	15.10	14.99	-7.48%	3,477,296
Jun 15, 2026	16.91	16.98	16.11	16.32	16.21	-6.64%	4,380,585
Jun 12, 2026	16.02	17.48	15.72	17.48	17.36	10.01%	4,645,007
Jun 11, 2026	16.29	17.47	15.78	15.89	15.78	-1.79%	1,509,700
Jun 10, 2026	15.82	16.18	15.52	16.18	16.07	2.47%	1,070,948
Jun 9, 2026	15.89	16.10	15.64	15.79	15.68	-0.63%	816,720
Jun 8, 2026	15.85	16.39	15.50	15.89	15.78	-1.79%	1,246,972
Jun 5, 2026	16.08	16.41	15.88	16.18	16.07	0.56%	1,317,000
Jun 4, 2026	16.90	16.96	15.85	16.09	15.98	-4.79%	2,260,520
Jun 3, 2026	17.28	17.34	16.62	16.90	16.78	-2.26%	2,055,314
Jun 2, 2026	17.78	17.78	17.00	17.29	17.17	-2.10%	1,039,212
Jun 1, 2026	17.05	17.89	16.93	17.66	17.54	3.64%	1,185,856
May 29, 2026	17.23	17.53	16.93	17.04	16.92	-0.87%	1,136,853
May 28, 2026	17.03	17.45	16.96	17.19	17.07	-0.92%	766,452
May 27, 2026	17.54	17.55	16.93	17.35	17.23	-0.97%	977,640
May 26, 2026	18.09	18.09	17.28	17.52	17.40	-2.40%	1,211,764
May 25, 2026	18.97	18.97	17.75	17.95	17.82	-2.18%	1,212,200
May 22, 2026	18.41	18.61	18.17	18.35	18.22	-0.49%	1,565,800
May 21, 2026	18.59	18.89	18.29	18.44	18.31	-0.91%	1,410,632
May 20, 2026	18.86	18.92	18.56	18.61	18.48	-1.90%	774,712
May 19, 2026	18.67	19.02	18.54	18.97	18.84	1.88%	1,249,867
May 18, 2026	18.55	18.68	18.17	18.62	18.49	0.38%	998,814
May 15, 2026	18.40	18.69	18.32	18.55	18.42	0.22%	887,275
May 14, 2026	18.50	18.74	18.26	18.51	18.38	0.71%	1,268,268
May 13, 2026	18.67	18.75	18.38	18.38	18.25	-1.61%	1,481,280
May 12, 2026	19.14	19.14	18.63	18.68	18.55	-1.48%	1,165,296
May 11, 2026	19.05	19.28	18.74	18.96	18.83	-0.47%	1,226,876
May 8, 2026	18.78	19.06	18.78	19.05	18.92	1.44%	998,390
May 7, 2026	18.64	19.00	18.53	18.78	18.65	1.24%	1,256,900
May 6, 2026	18.53	18.77	18.50	18.55	18.42	0.16%	1,851,347
Apr 30, 2026	18.94	19.08	18.36	18.52	18.39	-2.11%	2,182,520
Apr 29, 2026	18.70	19.12	18.44	18.92	18.79	0.16%	2,058,788
Apr 28, 2026	19.09	19.17	18.82	18.89	18.76	-1.05%	729,864