Golden Heaven Group Holdings Ltd. (GDHG)
NASDAQ: GDHG · Real-Time Price · USD
0.2882
-0.0193 (-6.28%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Golden Heaven Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.31 | 0.33 | 0.28 | 0.29 | 0.29 | -6.28% | 766,103 |
| Apr 24, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | 1.52% | 1,064,410 |
| Apr 23, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | 2.85% | 960,472 |
| Apr 22, 2025 | 0.32 | 0.39 | 0.29 | 0.29 | 0.29 | 8.87% | 2,219,041 |
| Apr 21, 2025 | 0.28 | 0.30 | 0.26 | 0.27 | 0.27 | -8.31% | 157,098 |
| Apr 17, 2025 | 0.30 | 0.31 | 0.26 | 0.30 | 0.30 | -0.03% | 175,046 |
| Apr 16, 2025 | 0.31 | 0.33 | 0.29 | 0.30 | 0.30 | -7.78% | 350,532 |
| Apr 15, 2025 | 0.35 | 0.36 | 0.32 | 0.32 | 0.32 | -11.48% | 434,300 |
| Apr 14, 2025 | 0.31 | 0.46 | 0.31 | 0.36 | 0.36 | 24.66% | 5,013,136 |
| Apr 11, 2025 | 0.28 | 0.32 | 0.28 | 0.29 | 0.29 | 7.53% | 385,638 |
| Apr 10, 2025 | 0.32 | 0.32 | 0.26 | 0.27 | 0.27 | -15.67% | 469,410 |
| Apr 9, 2025 | 0.29 | 0.33 | 0.25 | 0.32 | 0.32 | 11.70% | 1,001,538 |
| Apr 8, 2025 | 0.34 | 0.35 | 0.28 | 0.29 | 0.29 | -18.05% | 1,008,527 |
| Apr 7, 2025 | 0.38 | 0.44 | 0.31 | 0.35 | 0.35 | -17.00% | 2,078,091 |
| Apr 4, 2025 | 0.53 | 0.56 | 0.41 | 0.42 | 0.42 | -17.47% | 1,691,852 |
| Apr 3, 2025 | 0.49 | 0.67 | 0.49 | 0.51 | 0.51 | 1.27% | 3,672,478 |
| Apr 2, 2025 | 0.43 | 0.68 | 0.39 | 0.50 | 0.50 | -7.15% | 6,050,660 |
| Apr 1, 2025 | 4.69 | 4.79 | 0.39 | 0.54 | 0.54 | -88.48% | 15,757,852 |
| Mar 31, 2025 | 4.73 | 5.25 | 4.40 | 4.71 | 4.71 | -0.84% | 4,148,716 |
| 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 |