Golden Heaven Group Holdings Ltd. (GDHG)
NASDAQ: GDHG · Real-Time Price · USD
5.68
0.00 (0.00%)
At close: May 16, 2025, 4:00 PM
5.63
-0.05 (-0.88%)
After-hours: May 16, 2025, 7:47 PM EDT
Golden Heaven Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 5.83 | 5.99 | 5.55 | 5.68 | 5.68 | 0.09% | 134,216 |
| May 15, 2025 | 5.60 | 5.80 | 5.50 | 5.68 | 5.68 | 1.52% | 71,490 |
| May 14, 2025 | 5.50 | 5.71 | 5.31 | 5.59 | 5.59 | 0.36% | 111,701 |
| May 13, 2025 | 5.55 | 5.68 | 5.32 | 5.57 | 5.57 | 1.27% | 70,734 |
| May 12, 2025 | 5.80 | 6.00 | 5.11 | 5.50 | 5.50 | 3.58% | 91,205 |
| May 9, 2025 | 6.18 | 6.61 | 5.05 | 5.31 | 5.31 | -19.85% | 127,924 |
| May 8, 2025 | 7.13 | 7.32 | 6.54 | 6.63 | 6.63 | -3.64% | 68,128 |
| May 7, 2025 | 7.13 | 7.13 | 6.45 | 6.88 | 6.88 | 2.49% | 44,446 |
| May 6, 2025 | 7.15 | 7.45 | 6.50 | 6.71 | 6.71 | -7.12% | 80,290 |
| May 5, 2025 | 7.75 | 8.23 | 6.75 | 7.22 | 7.22 | -0.39% | 89,723 |
| May 2, 2025 | 7.53 | 7.82 | 6.89 | 7.25 | 7.25 | -5.23% | 31,334 |
| May 1, 2025 | 7.23 | 8.50 | 7.23 | 7.65 | 7.65 | 2.68% | 63,209 |
| Apr 30, 2025 | 7.42 | 7.50 | 6.54 | 7.45 | 7.45 | 0.47% | 43,516 |
| Apr 29, 2025 | 7.19 | 9.29 | 7.01 | 7.42 | 7.42 | 2.28% | 142,191 |
| Apr 28, 2025 | 7.27 | 7.63 | 6.81 | 7.25 | 7.25 | 0.62% | 27,468 |
| Apr 25, 2025 | 7.76 | 8.35 | 7.01 | 7.21 | 7.21 | -6.28% | 31,019 |
| Apr 24, 2025 | 8.75 | 8.75 | 7.64 | 7.69 | 7.69 | 1.52% | 42,576 |
| Apr 23, 2025 | 8.05 | 8.05 | 7.51 | 7.57 | 7.57 | 2.85% | 38,418 |
| Apr 22, 2025 | 7.88 | 9.75 | 7.13 | 7.36 | 7.36 | 8.87% | 88,761 |
| Apr 21, 2025 | 7.00 | 7.46 | 6.62 | 6.76 | 6.76 | -8.30% | 6,283 |
| Apr 17, 2025 | 7.50 | 7.69 | 6.53 | 7.38 | 7.38 | -0.03% | 7,001 |
| Apr 16, 2025 | 7.76 | 8.25 | 7.25 | 7.38 | 7.38 | -7.79% | 14,021 |
| Apr 15, 2025 | 8.67 | 8.89 | 8.00 | 8.00 | 8.00 | -11.48% | 17,372 |
| Apr 14, 2025 | 7.75 | 11.52 | 7.69 | 9.04 | 9.04 | 24.66% | 200,525 |
| Apr 11, 2025 | 7.00 | 7.92 | 7.00 | 7.25 | 7.25 | 7.52% | 15,425 |
| Apr 10, 2025 | 8.00 | 8.11 | 6.54 | 6.74 | 6.74 | -15.66% | 18,776 |
| Apr 9, 2025 | 7.25 | 8.25 | 6.36 | 8.00 | 8.00 | 11.69% | 40,061 |
| Apr 8, 2025 | 8.55 | 8.75 | 7.00 | 7.16 | 7.16 | -18.04% | 40,341 |
| Apr 7, 2025 | 9.60 | 11.00 | 7.85 | 8.73 | 8.73 | -16.99% | 83,123 |
| Apr 4, 2025 | 13.33 | 14.00 | 10.13 | 10.52 | 10.52 | -17.47% | 67,674 |
| Apr 3, 2025 | 12.13 | 16.75 | 12.13 | 12.75 | 12.75 | 1.27% | 146,899 |
| Apr 2, 2025 | 10.73 | 16.88 | 9.75 | 12.59 | 12.59 | -7.15% | 242,026 |
| Apr 1, 2025 | 117.25 | 119.75 | 9.86 | 13.56 | 13.56 | -88.48% | 630,314 |
| Mar 31, 2025 | 118.25 | 131.23 | 110.00 | 117.75 | 117.75 | -0.84% | 165,948 |
| Mar 28, 2025 | 109.25 | 120.00 | 103.75 | 118.75 | 118.75 | 8.94% | 119,386 |
| Mar 27, 2025 | 117.50 | 117.50 | 100.25 | 109.00 | 109.00 | 2.11% | 167,926 |
| Mar 26, 2025 | 83.25 | 118.75 | 78.00 | 106.75 | 106.75 | 12.07% | 306,614 |
| Mar 25, 2025 | 48.50 | 105.00 | 44.50 | 95.25 | 95.25 | 94.39% | 1,313,644 |
| Mar 24, 2025 | 36.50 | 52.50 | 34.25 | 49.00 | 49.00 | 39.50% | 278,334 |
| Mar 21, 2025 | 31.25 | 43.00 | 31.25 | 35.13 | 35.13 | 5.64% | 119,476 |
| Mar 20, 2025 | 27.25 | 34.75 | 26.25 | 33.25 | 33.25 | 15.65% | 208,476 |
| Mar 19, 2025 | 27.75 | 28.75 | 26.25 | 28.75 | 28.75 | 2.68% | 416 |
| Mar 18, 2025 | 28.50 | 28.50 | 26.25 | 28.00 | 28.00 | -2.69% | 86,893 |
| Mar 17, 2025 | 29.50 | 29.50 | 28.50 | 28.78 | 28.78 | 0.96% | 842 |
| Mar 14, 2025 | 27.50 | 28.88 | 27.50 | 28.50 | 28.50 | 4.11% | 4,387 |
| Mar 13, 2025 | 28.75 | 28.75 | 26.63 | 27.38 | 27.38 | 0.46% | 437 |
| Mar 12, 2025 | 28.50 | 28.50 | 26.25 | 27.25 | 27.25 | - | 1,164 |
| Mar 11, 2025 | 27.50 | 27.50 | 25.50 | 27.25 | 27.25 | 7.92% | 977 |
| Mar 10, 2025 | 26.50 | 30.00 | 25.13 | 25.25 | 25.25 | -7.34% | 7,688 |
| Mar 7, 2025 | 25.00 | 27.25 | 23.25 | 27.25 | 27.25 | 11.22% | 16,246 |