Skip to main content
Golden Heaven Group Holdings Ltd. (GDHG)
NASDAQ: GDHG · Real-Time Price · USD
0.980
-0.010 (-1.01%)
Feb 21, 2025, 4:00 PM EST - Market closed

Golden Heaven Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20250.961.070.950.990.99-5.71%165,278
Feb 19, 20251.301.300.951.051.05-13.58%658,565
Feb 18, 20251.321.401.111.221.22-14.44%165,662
Feb 14, 20251.181.461.121.421.4223.48%380,491
Feb 13, 20251.041.181.031.151.158.49%230,764
Feb 12, 20251.301.301.061.061.06-13.82%197,574
Feb 11, 20251.311.361.211.231.23-5.38%81,383
Feb 10, 20251.501.501.201.301.30-14.47%164,054
Feb 7, 20251.741.741.461.521.52-10.59%161,021
Feb 6, 20251.811.931.701.701.70-5.56%116,890
Feb 5, 20251.791.881.761.801.800.56%17,007
Feb 4, 20251.721.791.681.791.794.68%15,274
Feb 3, 20251.791.791.711.711.71-0.58%15,831
Jan 31, 20251.801.851.681.721.720.58%47,760
Jan 30, 20251.711.841.671.711.71-2.29%91,110
Jan 29, 20251.662.021.661.751.753.55%155,896
Jan 28, 20252.422.481.441.691.69-25.22%440,291
Jan 27, 20252.462.572.202.262.26-11.02%102,413
Jan 24, 20252.502.612.302.542.542.01%246,733
Jan 23, 20252.412.532.392.492.493.32%279,479
Jan 22, 20252.332.552.212.412.410.84%272,737
Jan 21, 20252.322.492.322.392.393.91%274,906
Jan 17, 20252.322.342.202.302.301.77%329,810
Jan 16, 20252.372.372.172.262.26-1.95%90,216
Jan 15, 20252.482.482.172.312.31-3.96%347,690
Jan 14, 20252.612.621.982.402.40-10.78%542,204
Jan 13, 20252.712.792.602.692.69-0.74%229,315
Jan 10, 20252.592.842.592.712.71-1.45%368,215
Jan 8, 20252.662.792.512.752.751.48%640,400
Jan 7, 20252.682.772.402.712.712.65%432,463
Jan 6, 20252.652.682.542.642.640.38%212,177
Jan 3, 20252.632.752.522.632.631.94%423,658
Jan 2, 20252.322.702.262.582.5811.69%617,556
Dec 31, 20242.072.351.362.312.3110.53%1,196,184
Dec 30, 20242.022.951.142.092.093.47%2,253,490
Dec 27, 20242.002.081.882.022.02-0.98%254,169
Dec 26, 20242.012.141.902.042.041.49%182,681
Dec 24, 20242.072.101.902.012.012.55%136,485
Dec 23, 20242.092.161.891.961.96-1.01%57,416
Dec 20, 20241.992.101.951.981.984.76%84,382
Dec 19, 20241.961.991.781.891.89-0.53%61,208
Dec 18, 20241.891.951.771.901.900.53%61,218
Dec 17, 20241.841.971.821.891.892.72%95,881
Dec 16, 20241.691.891.431.841.845.14%127,606
Dec 13, 20241.741.781.641.751.750.57%21,807
Dec 12, 20241.691.751.691.741.741.16%16,054
Dec 11, 20241.841.841.671.721.72-8.02%32,562
Dec 10, 20241.831.881.701.871.872.19%30,052
Dec 9, 20241.701.961.681.831.837.02%161,491
Dec 6, 20241.691.771.641.711.71-1.72%7,750
Dec 5, 20241.641.771.611.741.742.35%28,967
Dec 4, 20241.791.951.601.701.70-4.49%77,335
Dec 3, 20241.601.951.591.781.787.23%102,162
Dec 2, 20241.541.701.541.661.665.06%26,665
Nov 29, 20241.561.671.561.581.58-4.24%9,128
Nov 27, 20241.601.681.531.651.65-18,463
Nov 26, 20241.561.751.521.651.653.77%45,183
Nov 25, 20241.581.651.501.591.590.63%50,048
Nov 22, 20241.441.601.421.581.586.76%45,416
Nov 21, 20241.531.541.401.481.48-1.33%72,122
Nov 20, 20241.461.651.461.501.50-1.96%66,590
Nov 19, 20241.711.841.461.531.53-25.00%316,772
Nov 18, 20242.022.101.862.042.04-41,472
Nov 15, 20241.862.171.822.042.046.81%85,144
Nov 14, 20241.781.951.781.911.9111.70%42,863
Nov 13, 20241.911.911.651.711.71-7.57%88,076
Nov 12, 20242.032.041.761.851.85-7.50%78,487
Nov 11, 20242.032.171.862.002.00-1.48%128,175
Nov 8, 20242.202.312.012.032.03-10.57%88,341
Nov 7, 20242.262.342.112.272.27-0.44%45,980
Nov 6, 20242.042.392.042.282.285.07%109,402
Nov 5, 20242.012.242.012.172.178.50%66,047
Nov 4, 20242.142.212.002.002.00-3.85%42,220
Nov 1, 20242.102.242.032.082.081.46%54,168
Oct 31, 20242.192.392.002.052.05-8.89%104,992
Oct 30, 20242.042.302.042.252.257.14%57,380
Oct 29, 20242.082.192.062.102.10-0.47%58,971
Oct 28, 20242.182.252.002.112.11-1.86%113,992
Oct 25, 20242.312.432.132.152.15-7.33%92,538
Oct 24, 20242.282.482.212.322.320.87%77,327
Oct 23, 20242.412.472.252.302.30-6.88%68,279
Oct 22, 20242.542.592.312.472.47-0.80%96,899
Oct 21, 20242.602.892.462.492.49-4.60%60,463
Oct 18, 20242.762.902.502.612.61-1.51%203,858
Oct 17, 20242.622.782.592.652.650.38%153,361
Oct 16, 20242.412.752.412.642.6412.34%159,608
Oct 15, 20242.322.482.232.352.35-229,541
Oct 14, 20242.412.482.312.352.35-3.69%65,528
Oct 11, 20242.192.492.192.442.449.91%122,970
Oct 10, 20242.292.312.122.222.22-3.48%77,311
Oct 9, 20242.262.351.902.302.30-0.43%175,406
Oct 8, 20242.612.612.272.312.31-13.48%289,547
Oct 7, 20242.632.852.552.672.671.52%309,308
Oct 4, 20242.462.852.412.632.633.95%754,342
Oct 3, 20242.622.632.452.532.53-3.07%102,447
Oct 2, 20242.542.882.512.612.611.56%320,749
Oct 1, 20242.692.742.382.572.57-5.51%224,676
Sep 30, 20242.832.852.582.722.72-3.20%119,356
Sep 27, 20242.892.952.762.812.81-4.42%156,821
Sep 26, 20242.943.022.712.942.94-0.34%190,763