GoldenHome Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	15.65	15.97	15.51	15.80	15.80	0.64%	982,575
Sep 21, 2026	15.19	15.75	15.12	15.70	15.70	3.90%	1,048,440
Sep 18, 2026	15.19	15.40	15.11	15.11	15.11	-0.46%	955,540
Sep 17, 2026	15.11	15.42	14.87	15.18	15.18	0.40%	848,899
Sep 16, 2026	14.91	15.17	14.82	15.12	15.12	0.60%	692,491
Sep 15, 2026	15.50	15.50	14.90	15.03	15.03	-3.03%	950,100
Sep 14, 2026	15.30	15.66	15.22	15.50	15.50	1.24%	1,018,300
Sep 11, 2026	15.61	15.81	15.20	15.31	15.31	-2.55%	943,200
Sep 10, 2026	15.89	16.06	15.66	15.71	15.71	-1.87%	718,300
Sep 9, 2026	15.98	16.09	15.83	16.01	16.01	-0.50%	836,443
Sep 8, 2026	15.99	16.15	15.83	16.09	16.09	0.63%	857,500
Sep 7, 2026	15.80	16.03	15.64	15.99	15.99	1.65%	982,300
Sep 4, 2026	15.78	16.06	15.62	15.73	15.73	-0.13%	1,413,800
Sep 3, 2026	15.88	16.39	15.72	15.75	15.75	-1.32%	1,086,400
Sep 2, 2026	15.92	16.01	15.73	15.96	15.96	0.31%	1,270,768
Sep 1, 2026	15.70	15.94	15.60	15.91	15.91	1.27%	1,190,200
Aug 31, 2026	15.59	15.81	15.52	15.71	15.71	1.35%	1,030,400
Aug 28, 2026	15.42	15.65	15.35	15.50	15.50	0.98%	956,975
Aug 27, 2026	15.36	15.55	15.28	15.35	15.35	-1.03%	798,500
Aug 26, 2026	15.22	15.70	15.22	15.51	15.51	0.52%	1,139,240
Aug 25, 2026	15.27	15.54	15.17	15.43	15.43	1.18%	982,300
Aug 24, 2026	15.29	15.56	15.16	15.25	15.25	-0.85%	1,011,088
Aug 21, 2026	15.45	15.60	15.18	15.38	15.38	-0.97%	1,221,472
Aug 20, 2026	15.54	15.61	15.25	15.53	15.53	1.30%	1,594,500
Aug 19, 2026	15.25	15.66	15.25	15.33	15.33	-1.48%	2,542,955
Aug 18, 2026	16.11	16.51	15.48	15.56	15.56	-3.77%	4,460,180
Aug 17, 2026	15.63	16.39	15.29	16.17	16.17	3.52%	2,789,668
Aug 14, 2026	15.26	15.79	15.15	15.62	15.62	1.89%	2,186,596
Aug 13, 2026	15.25	15.52	15.10	15.33	15.33	0.92%	1,527,400
Aug 12, 2026	15.15	15.29	15.00	15.19	15.19	0.26%	1,143,604
Aug 11, 2026	15.11	15.32	14.88	15.15	15.15	0.26%	1,175,300
Aug 10, 2026	14.75	15.16	14.75	15.11	15.11	2.37%	1,003,199
Aug 7, 2026	14.87	14.90	14.45	14.76	14.76	-1.14%	1,038,200
Aug 6, 2026	14.74	14.93	14.60	14.93	14.93	1.22%	864,198
Aug 5, 2026	14.96	14.99	14.61	14.75	14.75	-0.41%	1,028,600
Aug 4, 2026	15.04	15.25	14.76	14.81	14.81	-0.87%	1,285,200
Aug 3, 2026	14.88	14.96	14.62	14.94	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