GoldenHome Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	14.34	14.58	14.12	14.17	14.17	-3.08%	1,514,330
Oct 29, 2026	14.84	14.98	14.50	14.62	14.62	-2.60%	1,471,642
Oct 28, 2026	14.70	15.18	14.70	15.01	15.01	1.62%	1,853,400
Oct 27, 2026	15.38	15.56	14.71	14.77	14.77	-4.15%	2,606,844
Oct 26, 2026	15.72	15.80	14.97	15.41	15.41	-2.78%	4,115,588
Oct 23, 2026	15.52	16.71	14.88	15.85	15.85	1.28%	5,665,600
Oct 22, 2026	15.25	16.22	15.06	15.65	15.65	3.51%	2,474,534
Oct 21, 2026	15.28	15.43	15.03	15.12	15.12	-	961,404
Oct 20, 2026	15.20	15.53	15.02	15.12	15.12	-0.66%	822,960
Oct 19, 2026	15.06	15.39	14.87	15.22	15.22	-0.39%	1,238,700
Oct 16, 2026	15.32	15.55	15.20	15.28	15.28	-	1,026,600
Oct 15, 2026	15.31	15.55	15.11	15.28	15.28	-1.61%	972,640
Oct 14, 2026	16.00	16.00	15.52	15.53	15.53	-1.83%	1,037,300
Oct 13, 2026	15.73	15.95	15.28	15.82	15.82	0.57%	1,114,086
Oct 12, 2026	15.84	16.17	15.63	15.73	15.73	-0.69%	687,300
Oct 9, 2026	15.82	15.96	15.42	15.84	15.84	0.57%	1,217,300
Oct 8, 2026	15.97	16.03	15.59	15.75	15.75	-0.88%	824,200
Sep 30, 2026	15.90	16.02	15.74	15.89	15.89	0.38%	1,037,700
Sep 29, 2026	15.64	15.91	15.59	15.83	15.83	1.60%	958,740
Sep 28, 2026	15.83	15.97	15.50	15.58	15.58	-1.58%	1,043,792
Sep 24, 2026	15.73	15.98	15.70	15.83	15.83	0.44%	1,057,928
Sep 23, 2026	15.74	16.00	15.53	15.76	15.76	-0.25%	749,895
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