Golden Heaven Group Holdings Ltd. (GDHG)
NASDAQ: GDHG · Real-Time Price · USD
4.750
+0.390 (8.94%)
At close: Mar 28, 2025, 4:00 PM
4.740
-0.010 (-0.21%)
Pre-market: Mar 31, 2025, 7:45 AM EDT
Golden Heaven Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.37 | 4.80 | 4.15 | 4.75 | 4.75 | 8.94% | 2,984,665 |
| Mar 27, 2025 | 4.70 | 4.70 | 4.01 | 4.36 | 4.36 | 2.11% | 4,198,163 |
| Mar 26, 2025 | 3.33 | 4.75 | 3.12 | 4.27 | 4.27 | 12.07% | 7,665,371 |
| Mar 25, 2025 | 1.94 | 4.20 | 1.78 | 3.81 | 3.81 | 94.39% | 32,841,112 |
| Mar 24, 2025 | 1.46 | 2.10 | 1.37 | 1.96 | 1.96 | 39.50% | 6,958,369 |
| Mar 21, 2025 | 1.25 | 1.72 | 1.25 | 1.41 | 1.41 | 5.64% | 2,986,921 |
| Mar 20, 2025 | 1.09 | 1.39 | 1.05 | 1.33 | 1.33 | 15.65% | 5,211,916 |
| Mar 19, 2025 | 1.11 | 1.15 | 1.05 | 1.15 | 1.15 | 2.68% | 10,409 |
| Mar 18, 2025 | 1.14 | 1.14 | 1.05 | 1.12 | 1.12 | -2.69% | 2,172,335 |
| Mar 17, 2025 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | 0.96% | 21,073 |
| Mar 14, 2025 | 1.10 | 1.16 | 1.10 | 1.14 | 1.14 | 4.11% | 109,679 |
| Mar 13, 2025 | 1.15 | 1.15 | 1.07 | 1.10 | 1.10 | 0.46% | 10,933 |
| Mar 12, 2025 | 1.14 | 1.14 | 1.05 | 1.09 | 1.09 | - | 29,103 |
| Mar 11, 2025 | 1.10 | 1.10 | 1.02 | 1.09 | 1.09 | 7.92% | 24,438 |
| Mar 10, 2025 | 1.06 | 1.20 | 1.01 | 1.01 | 1.01 | -7.34% | 192,210 |
| Mar 7, 2025 | 1.00 | 1.09 | 0.93 | 1.09 | 1.09 | 11.22% | 406,168 |
| Mar 6, 2025 | 0.90 | 0.98 | 0.87 | 0.98 | 0.98 | 3.16% | 53,363 |
| Mar 5, 2025 | 0.83 | 0.95 | 0.80 | 0.95 | 0.95 | 18.75% | 71,107 |
| Mar 4, 2025 | 0.94 | 0.95 | 0.72 | 0.80 | 0.80 | -3.61% | 809,369 |
| Mar 3, 2025 | 0.93 | 0.97 | 0.79 | 0.83 | 0.83 | -11.70% | 520,258 |
| Feb 28, 2025 | 1.00 | 1.00 | 0.93 | 0.94 | 0.94 | -6.00% | 359,410 |
| Feb 27, 2025 | 1.06 | 1.07 | 1.00 | 1.00 | 1.00 | -5.66% | 134,553 |
| Feb 26, 2025 | 1.06 | 1.08 | 1.00 | 1.06 | 1.06 | 2.91% | 164,378 |
| Feb 25, 2025 | 0.94 | 1.05 | 0.93 | 1.03 | 1.03 | 9.57% | 135,786 |
| Feb 24, 2025 | 0.98 | 0.99 | 0.90 | 0.94 | 0.94 | -4.08% | 94,599 |
| Feb 21, 2025 | 1.00 | 1.03 | 0.96 | 0.98 | 0.98 | -1.01% | 195,596 |
| Feb 20, 2025 | 0.96 | 1.07 | 0.95 | 0.99 | 0.99 | -5.71% | 165,278 |
| Feb 19, 2025 | 1.30 | 1.30 | 0.95 | 1.05 | 1.05 | -13.58% | 658,565 |
| Feb 18, 2025 | 1.32 | 1.40 | 1.11 | 1.22 | 1.22 | -14.44% | 165,662 |
| Feb 14, 2025 | 1.18 | 1.46 | 1.12 | 1.42 | 1.42 | 23.48% | 380,491 |
| Feb 13, 2025 | 1.04 | 1.18 | 1.03 | 1.15 | 1.15 | 8.49% | 230,764 |
| Feb 12, 2025 | 1.30 | 1.30 | 1.06 | 1.06 | 1.06 | -13.82% | 197,574 |
| Feb 11, 2025 | 1.31 | 1.36 | 1.21 | 1.23 | 1.23 | -5.38% | 81,383 |
| Feb 10, 2025 | 1.50 | 1.50 | 1.20 | 1.30 | 1.30 | -14.47% | 164,054 |
| Feb 7, 2025 | 1.74 | 1.74 | 1.46 | 1.52 | 1.52 | -10.59% | 161,021 |
| Feb 6, 2025 | 1.81 | 1.93 | 1.70 | 1.70 | 1.70 | -5.56% | 116,890 |
| Feb 5, 2025 | 1.79 | 1.88 | 1.76 | 1.80 | 1.80 | 0.56% | 17,007 |
| Feb 4, 2025 | 1.72 | 1.79 | 1.68 | 1.79 | 1.79 | 4.68% | 15,274 |
| Feb 3, 2025 | 1.79 | 1.79 | 1.71 | 1.71 | 1.71 | -0.58% | 15,831 |
| Jan 31, 2025 | 1.80 | 1.85 | 1.68 | 1.72 | 1.72 | 0.58% | 47,760 |
| Jan 30, 2025 | 1.71 | 1.84 | 1.67 | 1.71 | 1.71 | -2.29% | 91,110 |
| Jan 29, 2025 | 1.66 | 2.02 | 1.66 | 1.75 | 1.75 | 3.55% | 155,896 |
| Jan 28, 2025 | 2.42 | 2.48 | 1.44 | 1.69 | 1.69 | -25.22% | 440,291 |
| Jan 27, 2025 | 2.46 | 2.57 | 2.20 | 2.26 | 2.26 | -11.02% | 102,413 |
| Jan 24, 2025 | 2.50 | 2.61 | 2.30 | 2.54 | 2.54 | 2.01% | 246,733 |
| Jan 23, 2025 | 2.41 | 2.53 | 2.39 | 2.49 | 2.49 | 3.32% | 279,479 |
| Jan 22, 2025 | 2.33 | 2.55 | 2.21 | 2.41 | 2.41 | 0.84% | 272,737 |
| Jan 21, 2025 | 2.32 | 2.49 | 2.32 | 2.39 | 2.39 | 3.91% | 274,906 |
| Jan 17, 2025 | 2.32 | 2.34 | 2.20 | 2.30 | 2.30 | 1.77% | 329,810 |
| Jan 16, 2025 | 2.37 | 2.37 | 2.17 | 2.26 | 2.26 | -1.95% | 90,216 |