Golden Heaven Group Holdings Ltd. (GDHG)
NASDAQ: GDHG · Real-Time Price · USD
2.070
-0.005 (-0.24%)
Feb 11, 2026, 4:00 PM EST - Market closed
Golden Heaven Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.84 | 2.07 | 1.84 | 2.07 | 2.07 | -0.24% | 5,359 |
| Feb 10, 2026 | 1.98 | 2.08 | 1.98 | 2.08 | 2.08 | -2.12% | 1,562 |
| Feb 9, 2026 | 2.03 | 2.20 | 2.03 | 2.12 | 2.12 | -2.93% | 2,255 |
| Feb 6, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 12.00% | 954 |
| Feb 5, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -8.75% | 1,331 |
| Feb 4, 2026 | 2.19 | 2.21 | 2.12 | 2.14 | 2.14 | 1.14% | 4,779 |
| Feb 3, 2026 | 2.00 | 2.11 | 1.96 | 2.11 | 2.11 | 5.65% | 5,741 |
| Feb 2, 2026 | 1.99 | 2.23 | 1.84 | 2.00 | 2.00 | 0.25% | 13,258 |
| Jan 30, 2026 | 1.97 | 2.00 | 1.93 | 2.00 | 2.00 | -0.75% | 3,737 |
| Jan 29, 2026 | 2.05 | 2.05 | 1.92 | 2.01 | 2.01 | -8.22% | 952 |
| Jan 27, 2026 | 2.10 | 2.19 | 2.10 | 2.19 | 2.19 | 6.67% | 1,033 |
| Jan 26, 2026 | 2.09 | 2.14 | 1.94 | 2.05 | 2.05 | 1.63% | 17,487 |
| Jan 23, 2026 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | - | 2,793 |
| Jan 22, 2026 | 2.01 | 2.27 | 2.00 | 2.02 | 2.02 | -1.46% | 15,708 |
| Jan 21, 2026 | 1.94 | 2.15 | 1.82 | 2.05 | 2.05 | -3.30% | 33,211 |
| Jan 20, 2026 | 2.05 | 2.16 | 1.94 | 2.12 | 2.12 | 2.91% | 8,613 |
| Jan 16, 2026 | 2.11 | 2.23 | 2.06 | 2.06 | 2.06 | -3.96% | 3,492 |
| Jan 15, 2026 | 2.20 | 2.20 | 2.10 | 2.15 | 2.15 | -2.94% | 6,630 |
| Jan 14, 2026 | 2.28 | 2.28 | 2.10 | 2.21 | 2.21 | - | 19,023 |
| Jan 13, 2026 | 2.20 | 2.21 | 2.13 | 2.21 | 2.21 | 5.24% | 6,696 |
| Jan 12, 2026 | 2.21 | 2.53 | 2.10 | 2.10 | 2.10 | -4.11% | 16,630 |
| Jan 9, 2026 | 2.41 | 2.41 | 2.04 | 2.19 | 2.19 | -4.37% | 11,084 |
| Jan 8, 2026 | 2.18 | 2.60 | 2.05 | 2.29 | 2.29 | 10.10% | 63,562 |
| Jan 7, 2026 | 2.15 | 2.15 | 2.08 | 2.08 | 2.08 | 0.73% | 1,995 |
| Jan 6, 2026 | 2.02 | 2.07 | 2.02 | 2.07 | 2.07 | 4.29% | 1,039 |
| Jan 5, 2026 | 2.02 | 2.02 | 1.85 | 1.98 | 1.98 | 7.61% | 4,967 |
| Jan 2, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -3.51% | 3,551 |
| Dec 31, 2025 | 2.09 | 2.09 | 1.83 | 1.91 | 1.91 | -5.59% | 4,679 |
| Dec 30, 2025 | 2.30 | 2.30 | 2.02 | 2.02 | 2.02 | -12.93% | 6,396 |
| Dec 29, 2025 | 2.47 | 2.47 | 2.32 | 2.32 | 2.32 | -5.31% | 5,007 |
| Dec 26, 2025 | 2.55 | 2.58 | 2.41 | 2.45 | 2.45 | -6.91% | 12,830 |
| Dec 24, 2025 | 2.60 | 2.75 | 2.60 | 2.63 | 2.63 | 4.44% | 4,413 |
| Dec 23, 2025 | 2.65 | 2.69 | 2.52 | 2.52 | 2.52 | -5.26% | 2,351 |
| Dec 22, 2025 | 2.65 | 2.71 | 2.65 | 2.66 | 2.66 | 0.26% | 1,829 |
| Dec 19, 2025 | 2.71 | 2.71 | 2.52 | 2.65 | 2.65 | -2.14% | 4,384 |
| Dec 18, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -7.79% | 1,581 |
| Dec 17, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 4.63% | 1,070 |
| Dec 16, 2025 | 2.84 | 3.09 | 2.73 | 2.81 | 2.81 | -1.06% | 2,157 |
| Dec 15, 2025 | 2.73 | 3.06 | 2.56 | 2.84 | 2.84 | 3.16% | 21,745 |
| Dec 12, 2025 | 2.95 | 3.03 | 2.67 | 2.75 | 2.75 | -9.14% | 25,033 |
| Dec 11, 2025 | 3.66 | 4.50 | 2.75 | 3.03 | 3.03 | 6.69% | 81,546 |
| Dec 10, 2025 | 3.82 | 3.99 | 2.60 | 2.84 | 2.84 | -24.57% | 24,763 |
| Dec 9, 2025 | 4.00 | 4.00 | 3.66 | 3.77 | 3.77 | -4.47% | 7,196 |
| Dec 8, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.73% | 740 |
| Dec 5, 2025 | 4.04 | 4.37 | 3.97 | 3.97 | 3.97 | 0.51% | 2,127 |
| Dec 4, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | 863 |
| Dec 3, 2025 | 4.20 | 4.30 | 4.00 | 4.00 | 4.00 | -0.25% | 1,426 |
| Dec 2, 2025 | 4.10 | 4.18 | 4.01 | 4.01 | 4.01 | -1.96% | 2,651 |
| Dec 1, 2025 | 4.10 | 4.19 | 4.09 | 4.09 | 4.09 | -2.85% | 1,340 |
| Nov 28, 2025 | 4.10 | 4.45 | 4.10 | 4.21 | 4.21 | 3.44% | 2,046 |