Golden Heaven Group Holdings Ltd. (GDHG)
NASDAQ: GDHG · Real-Time Price · USD
7.67
+0.12 (1.59%)
At close: Sep 10, 2025, 4:00 PM
7.67
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:10 PM EDT
Golden Heaven Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 7.83 | 7.83 | 7.76 | 7.76 | - | 2.78% | 1,095 |
| 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 |
| Jul 28, 2025 | 7.57 | 8.16 | 6.00 | 7.20 | 7.20 | -11.11% | 89,599 |
| Jul 25, 2025 | 8.40 | 8.75 | 3.30 | 8.10 | 8.10 | -1.82% | 102,579 |
| Jul 24, 2025 | 9.00 | 9.30 | 8.25 | 8.25 | 8.25 | -5.98% | 25,821 |
| Jul 23, 2025 | 9.68 | 10.05 | 8.55 | 8.78 | 8.78 | -6.43% | 78,968 |
| Jul 22, 2025 | 11.36 | 11.37 | 7.20 | 9.38 | 9.38 | -10.69% | 165,267 |
| Jul 21, 2025 | 14.55 | 14.70 | 9.92 | 10.50 | 10.50 | -23.23% | 158,736 |
| Jul 18, 2025 | 14.64 | 15.75 | 13.50 | 13.68 | 13.68 | -11.47% | 29,923 |
| Jul 17, 2025 | 17.25 | 18.15 | 12.66 | 15.45 | 15.45 | -11.21% | 112,726 |
| Jul 16, 2025 | 17.70 | 17.70 | 16.50 | 17.40 | 17.40 | -1.69% | 24,093 |
| Jul 15, 2025 | 18.00 | 18.30 | 16.95 | 17.70 | 17.70 | -3.28% | 92,178 |
| Jul 14, 2025 | 19.05 | 19.80 | 16.50 | 18.30 | 18.30 | -3.94% | 51,618 |
| Jul 11, 2025 | 19.35 | 20.25 | 18.45 | 19.05 | 19.05 | -6.62% | 68,246 |
| Jul 10, 2025 | 18.30 | 20.70 | 14.70 | 20.40 | 20.40 | 10.57% | 170,385 |
| Jul 9, 2025 | 19.35 | 22.50 | 15.75 | 18.45 | 18.45 | -4.65% | 148,828 |
| Jul 8, 2025 | 21.75 | 24.75 | 15.90 | 19.35 | 19.35 | -9.15% | 140,864 |
| Jul 7, 2025 | 17.70 | 25.50 | 17.70 | 21.30 | 21.30 | 12.25% | 220,949 |
| Jul 3, 2025 | 18.30 | 19.95 | 17.25 | 18.98 | 18.98 | 2.89% | 96,873 |
| Jul 2, 2025 | 16.20 | 18.75 | 15.75 | 18.44 | 18.44 | 18.22% | 101,867 |
| Jul 1, 2025 | 13.05 | 16.20 | 11.55 | 15.60 | 15.60 | 13.04% | 81,274 |