GoldenHome Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	14.88	14.96	14.62	14.94	-	1.84%	913,190
Jul 31, 2026	14.85	14.85	14.43	14.67	14.67	1.03%	985,162
Jul 30, 2026	14.33	14.87	14.33	14.52	14.52	0.69%	1,396,400
Jul 29, 2026	14.01	14.51	14.00	14.42	14.42	2.63%	1,117,300
Jul 28, 2026	13.85	14.16	13.85	14.05	14.05	0.79%	621,200
Jul 27, 2026	13.51	13.94	13.41	13.94	13.94	2.80%	720,640
Jul 24, 2026	13.73	13.96	13.53	13.56	13.56	-2.52%	598,388
Jul 23, 2026	13.53	13.95	13.44	13.91	13.91	2.20%	761,400
Jul 22, 2026	13.80	13.80	13.38	13.61	13.61	-1.02%	932,056
Jul 21, 2026	14.05	14.14	13.57	13.75	13.75	-1.15%	1,053,383
Jul 20, 2026	14.26	14.67	13.72	13.91	13.91	-3.34%	1,237,496
Jul 17, 2026	14.75	15.04	14.26	14.39	14.39	-2.44%	1,104,800
Jul 16, 2026	14.62	15.00	14.46	14.75	14.75	-0.07%	987,092
Jul 15, 2026	14.67	15.14	14.28	14.76	14.76	-0.54%	2,595,300
Jul 14, 2026	14.08	14.94	13.97	14.84	14.84	5.17%	1,384,297
Jul 13, 2026	14.48	14.63	14.02	14.11	14.11	-1.60%	775,100
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