Golden Heaven Group Holdings Ltd. (GDHG)
NASDAQ: GDHG · Real-Time Price · USD
1.385
+0.005 (0.36%)
At close: Jun 10, 2025, 4:00 PM
1.360
-0.025 (-1.81%)
After-hours: Jun 10, 2025, 7:37 PM EDT
Golden Heaven Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 1.40 | 1.45 | 1.31 | 1.39 | 1.39 | 0.36% | 354,055 |
| Jun 9, 2025 | 1.53 | 1.53 | 1.32 | 1.38 | 1.38 | -9.21% | 141,659 |
| Jun 6, 2025 | 1.43 | 1.64 | 1.33 | 1.52 | 1.52 | -0.65% | 999,190 |
| Jun 5, 2025 | 1.30 | 1.54 | 1.11 | 1.53 | 1.53 | 12.50% | 1,995,517 |
| Jun 4, 2025 | 1.50 | 1.54 | 1.28 | 1.36 | 1.36 | -2.86% | 629,732 |
| Jun 3, 2025 | 1.63 | 1.64 | 1.36 | 1.40 | 1.40 | -11.39% | 906,154 |
| Jun 2, 2025 | 1.80 | 1.81 | 1.57 | 1.58 | 1.58 | -12.95% | 665,569 |
| May 30, 2025 | 1.83 | 1.98 | 1.77 | 1.82 | 1.82 | 0.55% | 479,176 |
| May 29, 2025 | 1.89 | 2.14 | 1.38 | 1.81 | 1.81 | -1.90% | 1,480,111 |
| May 28, 2025 | 1.81 | 1.94 | 1.75 | 1.84 | 1.84 | 1.66% | 942,961 |
| May 27, 2025 | 1.85 | 1.88 | 1.56 | 1.81 | 1.81 | -3.21% | 802,240 |
| May 23, 2025 | 4.70 | 4.70 | 1.53 | 1.87 | 1.87 | -59.35% | 2,611,509 |
| May 22, 2025 | 4.84 | 5.49 | 4.60 | 4.60 | 4.60 | -2.75% | 247,415 |
| May 21, 2025 | 5.50 | 5.55 | 4.70 | 4.73 | 4.73 | -15.08% | 138,929 |
| May 20, 2025 | 5.66 | 5.66 | 5.30 | 5.57 | 5.57 | -0.36% | 184,655 |
| May 19, 2025 | 5.66 | 5.70 | 5.41 | 5.59 | 5.59 | -1.58% | 107,802 |
| May 16, 2025 | 5.83 | 5.99 | 5.55 | 5.68 | 5.68 | 0.09% | 134,216 |
| May 15, 2025 | 5.60 | 5.80 | 5.50 | 5.68 | 5.68 | 1.52% | 71,490 |
| May 14, 2025 | 5.50 | 5.71 | 5.31 | 5.59 | 5.59 | 0.36% | 111,701 |
| May 13, 2025 | 5.55 | 5.68 | 5.32 | 5.57 | 5.57 | 1.27% | 70,734 |
| May 12, 2025 | 5.80 | 6.00 | 5.11 | 5.50 | 5.50 | 3.58% | 91,205 |
| May 9, 2025 | 6.18 | 6.61 | 5.05 | 5.31 | 5.31 | -19.85% | 127,924 |
| May 8, 2025 | 7.13 | 7.32 | 6.54 | 6.63 | 6.63 | -3.64% | 68,128 |
| May 7, 2025 | 7.13 | 7.13 | 6.45 | 6.88 | 6.88 | 2.49% | 44,446 |
| May 6, 2025 | 7.15 | 7.45 | 6.50 | 6.71 | 6.71 | -7.12% | 80,290 |
| May 5, 2025 | 7.75 | 8.23 | 6.75 | 7.22 | 7.22 | -0.39% | 89,723 |
| May 2, 2025 | 7.53 | 7.82 | 6.89 | 7.25 | 7.25 | -5.23% | 31,334 |
| May 1, 2025 | 7.23 | 8.50 | 7.23 | 7.65 | 7.65 | 2.68% | 63,209 |
| Apr 30, 2025 | 7.42 | 7.50 | 6.54 | 7.45 | 7.45 | 0.47% | 43,516 |
| Apr 29, 2025 | 7.19 | 9.29 | 7.01 | 7.42 | 7.42 | 2.28% | 142,191 |
| Apr 28, 2025 | 7.27 | 7.63 | 6.81 | 7.25 | 7.25 | 0.62% | 27,468 |
| Apr 25, 2025 | 7.76 | 8.35 | 7.01 | 7.21 | 7.21 | -6.28% | 31,019 |
| Apr 24, 2025 | 8.75 | 8.75 | 7.64 | 7.69 | 7.69 | 1.52% | 42,576 |
| Apr 23, 2025 | 8.05 | 8.05 | 7.51 | 7.57 | 7.57 | 2.85% | 38,418 |
| Apr 22, 2025 | 7.88 | 9.75 | 7.13 | 7.36 | 7.36 | 8.87% | 88,761 |
| Apr 21, 2025 | 7.00 | 7.46 | 6.62 | 6.76 | 6.76 | -8.30% | 6,283 |
| Apr 17, 2025 | 7.50 | 7.69 | 6.53 | 7.38 | 7.38 | -0.03% | 7,001 |
| Apr 16, 2025 | 7.76 | 8.25 | 7.25 | 7.38 | 7.38 | -7.79% | 14,021 |
| Apr 15, 2025 | 8.67 | 8.89 | 8.00 | 8.00 | 8.00 | -11.48% | 17,372 |
| Apr 14, 2025 | 7.75 | 11.52 | 7.69 | 9.04 | 9.04 | 24.66% | 200,525 |
| Apr 11, 2025 | 7.00 | 7.92 | 7.00 | 7.25 | 7.25 | 7.52% | 15,425 |
| Apr 10, 2025 | 8.00 | 8.11 | 6.54 | 6.74 | 6.74 | -15.66% | 18,776 |
| Apr 9, 2025 | 7.25 | 8.25 | 6.36 | 8.00 | 8.00 | 11.69% | 40,061 |
| Apr 8, 2025 | 8.55 | 8.75 | 7.00 | 7.16 | 7.16 | -18.04% | 40,341 |
| Apr 7, 2025 | 9.60 | 11.00 | 7.85 | 8.73 | 8.73 | -16.99% | 83,123 |
| Apr 4, 2025 | 13.33 | 14.00 | 10.13 | 10.52 | 10.52 | -17.47% | 67,674 |
| Apr 3, 2025 | 12.13 | 16.75 | 12.13 | 12.75 | 12.75 | 1.27% | 146,899 |
| Apr 2, 2025 | 10.73 | 16.88 | 9.75 | 12.59 | 12.59 | -7.15% | 242,026 |
| Apr 1, 2025 | 117.25 | 119.75 | 9.86 | 13.56 | 13.56 | -88.48% | 630,314 |
| Mar 31, 2025 | 118.25 | 131.23 | 110.00 | 117.75 | 117.75 | -0.84% | 165,948 |