Golden Heaven Group Holdings Ltd. (GDHG)
NASDAQ: GDHG · Real-Time Price · USD
7.30
-0.10 (-1.35%)
At close: Oct 7, 2025, 4:00 PM EDT
7.05
-0.25 (-3.42%)
After-hours: Oct 7, 2025, 5:59 PM EDT
Golden Heaven Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 7.50 | 7.54 | 6.36 | 7.47 | 7.47 | 0.88% | 41,541 |
| Oct 6, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -0.80% | 11,035 |
| Oct 3, 2025 | 7.48 | 7.49 | 7.30 | 7.46 | 7.46 | -0.13% | 36,041 |
| Oct 2, 2025 | 7.41 | 7.51 | 7.40 | 7.47 | 7.47 | -0.53% | 36,116 |
| Oct 1, 2025 | 7.75 | 7.75 | 7.15 | 7.51 | 7.51 | 0.13% | 12,808 |
| Sep 30, 2025 | 7.59 | 8.13 | 7.30 | 7.50 | 7.50 | -0.04% | 69,444 |
| Sep 29, 2025 | 7.72 | 7.72 | 7.50 | 7.50 | 7.50 | -1.65% | 2,066 |
| Sep 26, 2025 | 7.55 | 7.70 | 7.52 | 7.63 | 7.63 | 1.72% | 2,069 |
| Sep 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.60% | 4,198 |
| Sep 24, 2025 | 7.72 | 7.83 | 6.81 | 7.55 | 7.55 | 0.60% | 13,758 |
| Sep 23, 2025 | 7.52 | 7.80 | 7.45 | 7.50 | 7.50 | -5.73% | 3,265 |
| Sep 22, 2025 | 7.63 | 7.99 | 7.63 | 7.96 | 7.96 | 2.79% | 2,715 |
| Sep 19, 2025 | 7.52 | 8.16 | 7.52 | 7.74 | 7.74 | 2.11% | 10,572 |
| Sep 18, 2025 | 7.60 | 7.64 | 7.58 | 7.58 | 7.58 | -2.50% | 2,402 |
| Sep 17, 2025 | 7.65 | 8.00 | 7.57 | 7.77 | 7.77 | 3.65% | 7,329 |
| Sep 16, 2025 | 7.68 | 7.70 | 7.50 | 7.50 | 7.50 | - | 11,950 |
| Sep 15, 2025 | 7.51 | 7.99 | 7.40 | 7.50 | 7.50 | -0.79% | 6,429 |
| Sep 12, 2025 | 7.64 | 7.68 | 7.50 | 7.56 | 7.56 | -3.69% | 2,836 |
| Sep 11, 2025 | 7.68 | 7.85 | 7.67 | 7.85 | 7.85 | 2.35% | 1,843 |
| Sep 10, 2025 | 7.83 | 7.83 | 7.60 | 7.67 | 7.67 | 1.59% | 1,952 |
| Sep 9, 2025 | 7.52 | 8.00 | 7.48 | 7.55 | 7.55 | 1.48% | 6,100 |
| Sep 8, 2025 | 7.51 | 7.83 | 7.44 | 7.44 | 7.44 | -0.93% | 11,889 |
| Sep 5, 2025 | 7.52 | 7.61 | 7.51 | 7.51 | 7.51 | -3.72% | 2,037 |
| Sep 4, 2025 | 7.50 | 7.82 | 7.50 | 7.80 | 7.80 | -0.26% | 8,352 |
| Sep 3, 2025 | 7.81 | 8.31 | 7.60 | 7.82 | 7.82 | 0.06% | 4,160 |
| Sep 2, 2025 | 7.79 | 8.55 | 7.10 | 7.82 | 7.82 | -3.64% | 32,780 |
| Aug 29, 2025 | 6.70 | 8.69 | 6.40 | 8.11 | 8.11 | 9.01% | 47,058 |
| Aug 28, 2025 | 5.07 | 7.47 | 5.07 | 7.44 | 7.44 | 3.33% | 172,200 |
| Aug 27, 2025 | 5.61 | 7.20 | 5.37 | 7.20 | 7.20 | 25.50% | 129,627 |
| Aug 26, 2025 | 6.49 | 6.49 | 5.63 | 5.74 | 5.74 | -10.69% | 12,278 |
| Aug 25, 2025 | 5.82 | 6.68 | 5.78 | 6.42 | 6.43 | 7.16% | 13,848 |
| Aug 22, 2025 | 5.10 | 6.15 | 5.10 | 6.00 | 6.00 | 14.45% | 20,417 |
| Aug 21, 2025 | 5.91 | 5.96 | 4.97 | 5.24 | 5.24 | -5.67% | 132,766 |
| Aug 20, 2025 | 6.27 | 6.53 | 5.55 | 5.55 | 5.55 | -7.73% | 13,137 |
| Aug 19, 2025 | 6.45 | 6.60 | 5.77 | 6.02 | 6.02 | -7.47% | 6,309 |
| Aug 18, 2025 | 6.33 | 6.50 | 6.15 | 6.50 | 6.50 | - | 2,700 |
| Aug 15, 2025 | 6.26 | 6.50 | 6.00 | 6.50 | 6.50 | -0.28% | 8,226 |
| Aug 14, 2025 | 7.29 | 7.29 | 6.01 | 6.52 | 6.52 | -11.05% | 18,499 |
| Aug 13, 2025 | 6.23 | 7.50 | 6.09 | 7.33 | 7.33 | 17.78% | 27,867 |
| Aug 12, 2025 | 6.52 | 6.52 | 5.70 | 6.23 | 6.23 | -3.44% | 9,077 |
| Aug 11, 2025 | 5.98 | 6.45 | 5.25 | 6.45 | 6.45 | 17.75% | 35,676 |
| Aug 8, 2025 | 6.76 | 7.35 | 5.25 | 5.48 | 5.48 | -18.97% | 38,414 |
| Aug 7, 2025 | 8.78 | 10.18 | 2.40 | 6.76 | 6.76 | -24.92% | 214,821 |
| Aug 6, 2025 | 9.30 | 10.72 | 7.75 | 9.00 | 9.00 | -7.69% | 43,319 |
| Aug 5, 2025 | 8.73 | 9.75 | 8.25 | 9.75 | 9.75 | 14.02% | 25,983 |
| Aug 4, 2025 | 7.96 | 8.85 | 7.39 | 8.55 | 8.55 | 5.14% | 70,425 |
| Aug 1, 2025 | 7.65 | 8.25 | 7.04 | 8.13 | 8.13 | 6.30% | 33,287 |
| Jul 31, 2025 | 7.50 | 7.80 | 7.04 | 7.65 | 7.65 | 1.32% | 55,491 |
| Jul 30, 2025 | 7.65 | 8.10 | 6.60 | 7.55 | 7.55 | -0.32% | 73,786 |
| Jul 29, 2025 | 7.20 | 9.15 | 6.75 | 7.58 | 7.58 | 5.21% | 225,090 |