Golden Heaven Group Holdings Ltd. (GDHG)
NASDAQ: GDHG · Real-Time Price · USD
1.710
-0.050 (-2.84%)
Mar 24, 2026, 4:00 PM EDT - Market closed
Golden Heaven Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.82 | 1.82 | 1.70 | 1.71 | 1.71 | -2.84% | 3,042 |
| Mar 23, 2026 | 1.74 | 1.78 | 1.72 | 1.76 | 1.76 | 4.14% | 1,255 |
| Mar 20, 2026 | 1.70 | 1.79 | 1.61 | 1.69 | 1.69 | -6.11% | 5,259 |
| Mar 19, 2026 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | -1.64% | 3,756 |
| Mar 18, 2026 | 1.89 | 1.89 | 1.80 | 1.83 | 1.83 | -2.14% | 1,358 |
| Mar 17, 2026 | 1.86 | 1.87 | 1.80 | 1.87 | 1.87 | -1.06% | 1,645 |
| Mar 16, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 2.16% | 1,026 |
| Mar 13, 2026 | 1.95 | 1.95 | 1.85 | 1.85 | 1.85 | -4.64% | 2,013 |
| Mar 12, 2026 | 1.78 | 1.94 | 1.78 | 1.94 | 1.94 | -0.51% | 532 |
| Mar 11, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 6.85% | 329 |
| Mar 10, 2026 | 1.90 | 1.90 | 1.83 | 1.83 | 1.83 | -2.51% | 1,797 |
| Mar 9, 2026 | 1.77 | 1.87 | 1.77 | 1.87 | 1.87 | 4.00% | 2,503 |
| Mar 6, 2026 | 1.82 | 1.88 | 1.78 | 1.80 | 1.80 | -0.55% | 3,616 |
| Mar 5, 2026 | 1.89 | 1.89 | 1.78 | 1.81 | 1.81 | -8.12% | 575 |
| Mar 4, 2026 | 1.72 | 1.97 | 1.72 | 1.97 | 1.97 | 8.24% | 1,469 |
| Mar 3, 2026 | 1.72 | 1.85 | 1.72 | 1.82 | 1.82 | 1.11% | 3,753 |
| Mar 2, 2026 | 1.75 | 1.80 | 1.73 | 1.80 | 1.80 | - | 3,676 |
| Feb 27, 2026 | 1.72 | 1.83 | 1.72 | 1.80 | 1.80 | - | 4,147 |
| Feb 26, 2026 | 1.90 | 1.97 | 1.73 | 1.80 | 1.80 | -7.26% | 5,105 |
| Feb 25, 2026 | 1.75 | 1.96 | 1.56 | 1.94 | 1.94 | 7.83% | 30,721 |
| Feb 24, 2026 | 1.90 | 2.03 | 1.80 | 1.80 | 1.80 | -5.26% | 9,550 |
| Feb 23, 2026 | 2.22 | 2.38 | 1.77 | 1.90 | 1.90 | -13.64% | 35,443 |
| Feb 20, 2026 | 1.93 | 2.20 | 1.85 | 2.20 | 2.20 | 11.11% | 14,967 |
| Feb 19, 2026 | 1.89 | 1.98 | 1.81 | 1.98 | 1.98 | 4.71% | 6,592 |
| Feb 18, 2026 | 1.80 | 1.92 | 1.71 | 1.89 | 1.89 | -0.47% | 8,657 |
| Feb 17, 2026 | 2.07 | 2.13 | 1.90 | 1.90 | 1.90 | -7.77% | 4,159 |
| Feb 13, 2026 | 1.98 | 2.13 | 1.95 | 2.06 | 2.06 | 8.99% | 7,896 |
| Feb 12, 2026 | 1.89 | 2.00 | 1.89 | 1.89 | 1.89 | -8.70% | 5,731 |
| 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 |