Golden Heaven Group Holdings Ltd. (GDHG)
NASDAQ: GDHG · Real-Time Price · USD
2.000
-0.080 (-3.85%)
Nov 4, 2024, 4:00 PM EST - Market closed
Golden Heaven Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 2.14 | 2.21 | 2.00 | 2.00 | 2.00 | -3.85% | 42,220 |
| Nov 1, 2024 | 2.10 | 2.24 | 2.03 | 2.08 | 2.08 | 1.46% | 54,168 |
| Oct 31, 2024 | 2.19 | 2.39 | 2.00 | 2.05 | 2.05 | -8.89% | 104,992 |
| Oct 30, 2024 | 2.04 | 2.30 | 2.04 | 2.25 | 2.25 | 7.14% | 57,380 |
| Oct 29, 2024 | 2.08 | 2.19 | 2.06 | 2.10 | 2.10 | -0.47% | 58,971 |
| Oct 28, 2024 | 2.18 | 2.25 | 2.00 | 2.11 | 2.11 | -1.86% | 113,992 |
| Oct 25, 2024 | 2.31 | 2.43 | 2.13 | 2.15 | 2.15 | -7.33% | 92,538 |
| Oct 24, 2024 | 2.28 | 2.48 | 2.21 | 2.32 | 2.32 | 0.87% | 77,327 |
| Oct 23, 2024 | 2.41 | 2.47 | 2.25 | 2.30 | 2.30 | -6.88% | 68,279 |
| Oct 22, 2024 | 2.54 | 2.59 | 2.31 | 2.47 | 2.47 | -0.80% | 96,899 |
| Oct 21, 2024 | 2.60 | 2.89 | 2.46 | 2.49 | 2.49 | -4.60% | 60,463 |
| Oct 18, 2024 | 2.76 | 2.90 | 2.50 | 2.61 | 2.61 | -1.51% | 203,858 |
| Oct 17, 2024 | 2.62 | 2.78 | 2.59 | 2.65 | 2.65 | 0.38% | 153,361 |
| Oct 16, 2024 | 2.41 | 2.75 | 2.41 | 2.64 | 2.64 | 12.34% | 159,608 |
| Oct 15, 2024 | 2.32 | 2.48 | 2.23 | 2.35 | 2.35 | - | 229,541 |
| Oct 14, 2024 | 2.41 | 2.48 | 2.31 | 2.35 | 2.35 | -3.69% | 65,528 |
| Oct 11, 2024 | 2.19 | 2.49 | 2.19 | 2.44 | 2.44 | 9.91% | 122,970 |
| Oct 10, 2024 | 2.29 | 2.31 | 2.12 | 2.22 | 2.22 | -3.48% | 77,311 |
| Oct 9, 2024 | 2.26 | 2.35 | 1.90 | 2.30 | 2.30 | -0.43% | 175,406 |
| Oct 8, 2024 | 2.61 | 2.61 | 2.27 | 2.31 | 2.31 | -13.48% | 289,547 |
| Oct 7, 2024 | 2.63 | 2.85 | 2.55 | 2.67 | 2.67 | 1.52% | 309,308 |
| Oct 4, 2024 | 2.46 | 2.85 | 2.41 | 2.63 | 2.63 | 3.95% | 754,342 |
| Oct 3, 2024 | 2.62 | 2.63 | 2.45 | 2.53 | 2.53 | -3.07% | 102,447 |
| Oct 2, 2024 | 2.54 | 2.88 | 2.51 | 2.61 | 2.61 | 1.56% | 320,749 |
| Oct 1, 2024 | 2.69 | 2.74 | 2.38 | 2.57 | 2.57 | -5.51% | 224,676 |
| Sep 30, 2024 | 2.83 | 2.85 | 2.58 | 2.72 | 2.72 | -3.20% | 119,356 |
| Sep 27, 2024 | 2.89 | 2.95 | 2.76 | 2.81 | 2.81 | -4.42% | 156,821 |
| Sep 26, 2024 | 2.94 | 3.02 | 2.71 | 2.94 | 2.94 | -0.34% | 190,763 |
| Sep 25, 2024 | 2.84 | 3.12 | 2.70 | 2.95 | 2.95 | 1.03% | 265,887 |
| Sep 24, 2024 | 2.80 | 3.07 | 2.77 | 2.92 | 2.92 | 1.39% | 283,872 |
| Sep 23, 2024 | 2.82 | 2.98 | 2.60 | 2.88 | 2.88 | -4.32% | 381,895 |
| Sep 20, 2024 | 3.87 | 4.07 | 2.50 | 3.01 | 3.01 | -2.27% | 9,378,286 |
| Sep 19, 2024 | 3.61 | 3.85 | 2.52 | 3.08 | 3.08 | -26.14% | 590,382 |
| Sep 18, 2024 | 4.68 | 4.86 | 4.10 | 4.17 | 4.17 | -19.03% | 151,773 |
| Sep 17, 2024 | 4.58 | 5.22 | 4.45 | 5.15 | 5.15 | -1.90% | 105,203 |
| Sep 16, 2024 | 4.99 | 5.25 | 4.66 | 5.25 | 5.25 | 4.83% | 40,407 |
| Sep 13, 2024 | 5.10 | 5.14 | 4.80 | 5.01 | 5.01 | -2.38% | 20,838 |
| Sep 12, 2024 | 5.31 | 5.31 | 4.99 | 5.13 | 5.13 | -2.29% | 37,035 |
| Sep 11, 2024 | 5.30 | 5.88 | 5.01 | 5.25 | 5.25 | 3.35% | 117,807 |
| Sep 10, 2024 | 5.01 | 5.30 | 4.79 | 5.08 | 5.08 | -1.65% | 14,523 |
| Sep 9, 2024 | 5.25 | 5.60 | 4.31 | 5.17 | 5.17 | 0.98% | 60,605 |
| Sep 6, 2024 | 5.70 | 5.74 | 5.08 | 5.12 | 5.12 | -3.03% | 37,489 |
| Sep 5, 2024 | 5.83 | 5.83 | 5.11 | 5.28 | 5.28 | -6.64% | 34,230 |
| Sep 4, 2024 | 5.13 | 5.84 | 5.13 | 5.65 | 5.65 | -3.42% | 13,751 |
| Sep 3, 2024 | 5.73 | 5.95 | 5.50 | 5.85 | 5.85 | -0.85% | 50,343 |
| Aug 30, 2024 | 5.50 | 5.90 | 5.09 | 5.90 | 5.90 | 7.27% | 26,014 |
| Aug 29, 2024 | 5.44 | 5.75 | 5.23 | 5.50 | 5.50 | -1.79% | 31,017 |
| Aug 28, 2024 | 5.75 | 5.75 | 5.00 | 5.60 | 5.60 | -2.69% | 23,545 |
| Aug 27, 2024 | 6.01 | 6.08 | 5.75 | 5.76 | 5.76 | -2.54% | 59,312 |
| Aug 26, 2024 | 6.30 | 6.30 | 5.90 | 5.91 | 5.91 | -1.58% | 29,570 |
| Aug 23, 2024 | 6.40 | 6.40 | 6.00 | 6.00 | 6.00 | -4.69% | 29,631 |
| Aug 22, 2024 | 6.24 | 6.75 | 6.00 | 6.30 | 6.30 | 5.09% | 41,339 |
| Aug 21, 2024 | 6.35 | 6.37 | 5.75 | 5.99 | 5.99 | -1.48% | 20,864 |
| Aug 20, 2024 | 6.38 | 6.49 | 6.00 | 6.08 | 6.08 | -5.66% | 33,459 |
| Aug 19, 2024 | 6.35 | 6.75 | 6.00 | 6.45 | 6.45 | 7.42% | 100,166 |
| Aug 16, 2024 | 5.10 | 6.99 | 4.75 | 6.00 | 6.00 | 24.61% | 367,678 |
| Aug 15, 2024 | 5.00 | 5.23 | 4.14 | 4.82 | 4.82 | -11.73% | 142,847 |
| Aug 14, 2024 | 5.75 | 5.83 | 5.31 | 5.46 | 5.46 | -7.93% | 68,052 |
| Aug 13, 2024 | 5.95 | 6.09 | 5.70 | 5.93 | 5.93 | -0.42% | 28,219 |
| Aug 12, 2024 | 5.75 | 6.16 | 5.64 | 5.95 | 5.95 | 2.15% | 37,626 |
| Aug 9, 2024 | 6.15 | 6.22 | 5.61 | 5.83 | 5.83 | -4.51% | 61,311 |
| Aug 8, 2024 | 6.12 | 6.25 | 5.77 | 6.10 | 6.10 | -1.21% | 49,465 |
| Aug 7, 2024 | 6.14 | 6.49 | 6.07 | 6.18 | 6.18 | -2.99% | 38,992 |
| Aug 6, 2024 | 6.87 | 6.95 | 5.08 | 6.37 | 6.37 | -10.92% | 121,361 |
| Aug 5, 2024 | 8.25 | 8.37 | 6.07 | 7.15 | 7.15 | 6.25% | 599,194 |
| Aug 2, 2024 | 7.52 | 7.52 | 6.14 | 6.73 | 6.73 | -8.88% | 299,669 |
| Aug 1, 2024 | 8.09 | 8.23 | 6.00 | 7.38 | 7.38 | -9.56% | 62,228 |
| Jul 31, 2024 | 8.75 | 8.75 | 8.00 | 8.16 | 8.16 | -9.83% | 55,034 |
| Jul 30, 2024 | 8.75 | 9.17 | 8.71 | 9.05 | 9.05 | 1.12% | 26,021 |
| Jul 29, 2024 | 8.95 | 9.55 | 8.55 | 8.95 | 8.95 | 1.70% | 37,385 |
| Jul 26, 2024 | 8.72 | 8.98 | 8.52 | 8.80 | 8.80 | 2.86% | 24,035 |
| Jul 25, 2024 | 8.50 | 8.75 | 8.38 | 8.56 | 8.56 | 1.30% | 28,777 |
| Jul 24, 2024 | 8.37 | 8.75 | 8.17 | 8.45 | 8.45 | -5.11% | 21,707 |
| Jul 23, 2024 | 9.10 | 9.10 | 8.10 | 8.90 | 8.90 | -3.76% | 77,677 |
| Jul 22, 2024 | 8.25 | 9.30 | 8.00 | 9.25 | 9.25 | 15.60% | 138,859 |
| Jul 19, 2024 | 8.73 | 8.73 | 8.00 | 8.00 | 8.00 | -6.98% | 39,459 |
| Jul 18, 2024 | 9.05 | 9.15 | 8.60 | 8.60 | 8.60 | -6.11% | 25,829 |
| Jul 17, 2024 | 9.50 | 9.60 | 8.91 | 9.16 | 9.16 | -4.93% | 32,102 |
| Jul 16, 2024 | 9.07 | 10.00 | 9.04 | 9.64 | 9.64 | 6.17% | 51,090 |
| Jul 15, 2024 | 9.00 | 9.35 | 8.75 | 9.08 | 9.08 | 0.83% | 26,454 |
| Jul 12, 2024 | 8.69 | 9.41 | 8.69 | 9.00 | 9.00 | -2.49% | 30,126 |
| Jul 11, 2024 | 9.14 | 9.35 | 8.39 | 9.23 | 9.23 | 1.43% | 61,017 |
| Jul 10, 2024 | 10.05 | 10.65 | 8.51 | 9.10 | 9.10 | -5.70% | 116,555 |
| Jul 9, 2024 | 9.69 | 10.23 | 9.26 | 9.65 | 9.65 | -0.36% | 93,806 |
| Jul 8, 2024 | 9.03 | 9.70 | 8.90 | 9.69 | 9.69 | 3.58% | 70,713 |
| Jul 5, 2024 | 8.50 | 10.58 | 8.50 | 9.35 | 9.35 | -2.50% | 137,929 |
| Jul 3, 2024 | 9.00 | 9.87 | 8.50 | 9.59 | 9.59 | -1.59% | 81,593 |
| Jul 2, 2024 | 7.81 | 9.75 | 7.63 | 9.75 | 9.75 | 14.99% | 273,936 |
| Jul 1, 2024 | 9.95 | 9.95 | 8.15 | 8.48 | 8.48 | 12.25% | 1,494,076 |
| Jun 28, 2024 | 8.08 | 8.24 | 7.55 | 7.55 | 7.55 | -8.37% | 27,542 |
| Jun 27, 2024 | 8.01 | 8.25 | 7.74 | 8.24 | 8.24 | 6.25% | 24,227 |
| Jun 26, 2024 | 8.11 | 8.19 | 7.38 | 7.76 | 7.76 | -7.51% | 50,792 |
| Jun 25, 2024 | 8.32 | 8.59 | 8.11 | 8.39 | 8.39 | -2.16% | 45,392 |
| Jun 24, 2024 | 7.89 | 8.70 | 7.89 | 8.57 | 8.57 | 5.93% | 42,670 |
| Jun 21, 2024 | 8.40 | 8.42 | 7.75 | 8.09 | 8.09 | -0.55% | 46,727 |
| Jun 20, 2024 | 7.55 | 8.40 | 7.55 | 8.14 | 8.14 | 1.69% | 60,625 |
| Jun 18, 2024 | 8.60 | 8.66 | 7.71 | 8.00 | 8.00 | -4.65% | 61,327 |
| Jun 17, 2024 | 9.26 | 9.26 | 8.10 | 8.39 | 8.39 | -6.78% | 79,398 |
| Jun 14, 2024 | 9.61 | 9.61 | 9.00 | 9.00 | 9.00 | -11.76% | 69,503 |
| Jun 13, 2024 | 9.52 | 10.45 | 9.02 | 10.20 | 10.20 | -0.49% | 161,967 |