GoldenHome Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	18.94	19.08	18.36	18.52	18.52	-2.11%	2,182,520
Apr 29, 2026	18.70	19.12	18.44	18.92	18.92	0.16%	2,058,788
Apr 28, 2026	19.09	19.17	18.82	18.89	18.89	-1.05%	729,864
Apr 27, 2026	18.89	19.17	18.75	19.09	19.09	1.54%	1,153,924
Apr 24, 2026	18.01	18.88	18.01	18.80	18.80	-0.21%	793,986
Apr 23, 2026	18.88	19.08	18.64	18.84	18.84	-0.21%	788,668
Apr 22, 2026	19.02	19.02	18.84	18.88	18.88	-0.32%	450,000
Apr 21, 2026	18.90	19.04	18.85	18.94	18.94	-	384,637
Apr 20, 2026	18.80	18.98	18.76	18.94	18.94	0.69%	510,796
Apr 17, 2026	19.08	19.08	18.78	18.81	18.81	-0.95%	578,161
Apr 16, 2026	18.69	19.05	18.69	18.99	18.99	1.55%	568,172
Apr 15, 2026	18.74	19.00	18.65	18.70	18.70	-	752,200
Apr 14, 2026	19.03	19.10	18.58	18.70	18.70	-0.85%	873,008
Apr 13, 2026	19.15	19.17	18.79	18.86	18.86	-1.51%	664,580
Apr 10, 2026	19.16	19.34	19.01	19.15	19.15	0.05%	648,602
Apr 9, 2026	19.22	19.22	18.93	19.14	19.14	-0.42%	794,300
Apr 8, 2026	19.18	19.27	18.99	19.22	19.22	3.56%	842,100
Apr 7, 2026	18.35	18.62	18.11	18.56	18.56	1.14%	763,900
Apr 3, 2026	18.70	18.83	18.20	18.35	18.35	-2.19%	832,200
Apr 2, 2026	19.00	19.16	18.61	18.76	18.76	-1.21%	562,700
Apr 1, 2026	18.88	19.07	18.76	18.99	18.99	1.55%	589,200
Mar 31, 2026	18.84	19.16	18.66	18.70	18.70	-0.58%	761,496
Mar 30, 2026	18.57	18.84	18.34	18.81	18.81	0.70%	706,800
Mar 27, 2026	18.09	18.68	18.09	18.68	18.68	1.36%	1,204,180
Mar 26, 2026	18.70	18.93	18.37	18.43	18.43	-1.86%	708,000
Mar 25, 2026	18.79	18.82	18.51	18.78	18.78	1.62%	1,149,713
Mar 24, 2026	18.27	18.60	17.88	18.48	18.48	3.82%	1,093,029
Mar 23, 2026	18.80	18.88	17.70	17.80	17.80	-5.92%	1,757,859
Mar 20, 2026	19.45	19.45	18.82	18.92	18.92	-2.32%	1,429,927
Mar 19, 2026	19.92	19.99	19.33	19.37	19.37	-3.34%	1,837,696
Mar 18, 2026	19.80	20.08	19.75	20.04	20.04	0.80%	888,920
Mar 17, 2026	20.16	20.38	19.80	19.88	19.88	-1.39%	1,088,792
Mar 16, 2026	20.12	20.49	20.08	20.16	20.16	0.15%	992,188
Mar 13, 2026	20.00	20.29	20.00	20.13	20.13	-	835,862
Mar 12, 2026	20.25	20.29	20.07	20.13	20.13	-0.59%	660,847
Mar 11, 2026	20.42	20.49	20.15	20.25	20.25	-0.83%	571,200
Mar 10, 2026	20.10	20.45	20.10	20.42	20.42	1.69%	1,046,706
Mar 9, 2026	20.14	20.39	19.91	20.08	20.08	-1.52%	1,313,640
Mar 6, 2026	19.81	20.44	19.76	20.39	20.39	2.82%	1,045,619
Mar 5, 2026	19.89	20.10	19.79	19.83	19.83	0.92%	621,900
Mar 4, 2026	19.99	20.06	19.45	19.65	19.65	-1.50%	1,422,620
Mar 3, 2026	20.09	20.30	19.94	19.95	19.95	-0.65%	1,708,498
Mar 2, 2026	20.70	20.78	20.05	20.08	20.08	-3.88%	2,229,147
Feb 27, 2026	20.87	20.93	20.76	20.89	20.89	0.10%	871,480
Feb 26, 2026	20.81	20.87	20.65	20.87	20.87	0.29%	1,330,900
Feb 25, 2026	20.80	20.99	20.76	20.81	20.81	0.14%	1,605,184
Feb 24, 2026	20.88	20.92	20.70	20.78	20.78	0.29%	1,329,955
Feb 13, 2026	20.69	20.92	20.62	20.72	20.72	0.14%	1,597,085
Feb 12, 2026	21.08	21.10	20.63	20.69	20.69	-1.24%	1,149,772
Feb 11, 2026	21.29	21.29	20.95	20.95	20.95	-0.71%	1,040,616