Golden Heaven Group Holdings Ltd. (GDHG)
NASDAQ: GDHG · Real-Time Price · USD
0.5400
-0.0100 (-1.82%)
At close: Jul 25, 2025, 4:00 PM
0.5500
+0.0100 (1.85%)
After-hours: Jul 25, 2025, 7:54 PM EDT
Golden Heaven Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 0.56 | 0.58 | 0.22 | 0.54 | 0.54 | -1.82% | 1,538,699 |
| Jul 24, 2025 | 0.60 | 0.62 | 0.55 | 0.55 | 0.55 | -5.98% | 387,322 |
| Jul 23, 2025 | 0.65 | 0.67 | 0.57 | 0.59 | 0.59 | -6.43% | 1,184,522 |
| Jul 22, 2025 | 0.76 | 0.76 | 0.48 | 0.63 | 0.63 | -10.70% | 2,479,016 |
| Jul 21, 2025 | 0.97 | 0.98 | 0.66 | 0.70 | 0.70 | -23.23% | 2,381,045 |
| Jul 18, 2025 | 0.98 | 1.05 | 0.90 | 0.91 | 0.91 | -11.47% | 448,856 |
| Jul 17, 2025 | 1.15 | 1.21 | 0.84 | 1.03 | 1.03 | -11.21% | 1,690,897 |
| Jul 16, 2025 | 1.18 | 1.18 | 1.10 | 1.16 | 1.16 | -1.69% | 361,402 |
| Jul 15, 2025 | 1.20 | 1.22 | 1.13 | 1.18 | 1.18 | -3.28% | 1,382,672 |
| Jul 14, 2025 | 1.27 | 1.32 | 1.10 | 1.22 | 1.22 | -3.94% | 774,274 |
| Jul 11, 2025 | 1.29 | 1.35 | 1.23 | 1.27 | 1.27 | -6.62% | 1,023,690 |
| Jul 10, 2025 | 1.22 | 1.38 | 0.98 | 1.36 | 1.36 | 10.57% | 2,555,779 |
| Jul 9, 2025 | 1.29 | 1.50 | 1.05 | 1.23 | 1.23 | -4.65% | 2,232,425 |
| Jul 8, 2025 | 1.45 | 1.65 | 1.06 | 1.29 | 1.29 | -9.15% | 2,112,972 |
| Jul 7, 2025 | 1.18 | 1.70 | 1.18 | 1.42 | 1.42 | 12.25% | 3,314,249 |
| Jul 3, 2025 | 1.22 | 1.33 | 1.15 | 1.27 | 1.27 | 2.85% | 1,453,105 |
| Jul 2, 2025 | 1.08 | 1.25 | 1.05 | 1.23 | 1.23 | 18.27% | 1,528,010 |
| Jul 1, 2025 | 0.87 | 1.08 | 0.77 | 1.04 | 1.04 | 13.04% | 1,219,123 |
| Jun 30, 2025 | 1.48 | 1.72 | 0.51 | 0.92 | 0.92 | -17.12% | 12,485,533 |
| Jun 27, 2025 | 1.10 | 1.23 | 1.06 | 1.11 | 1.11 | -0.89% | 1,709,015 |
| Jun 26, 2025 | 1.11 | 1.15 | 1.07 | 1.12 | 1.12 | -1.75% | 39,086 |
| Jun 25, 2025 | 1.22 | 1.23 | 1.01 | 1.14 | 1.14 | -5.79% | 145,339 |
| Jun 24, 2025 | 1.21 | 1.22 | 0.99 | 1.21 | 1.21 | 2.02% | 234,287 |
| Jun 23, 2025 | 1.24 | 1.24 | 1.15 | 1.19 | 1.19 | -1.17% | 70,575 |
| Jun 20, 2025 | 1.22 | 1.27 | 1.19 | 1.20 | 1.20 | -2.44% | 120,110 |
| Jun 18, 2025 | 1.27 | 1.38 | 1.18 | 1.23 | 1.23 | - | 224,460 |
| Jun 17, 2025 | 1.21 | 1.27 | 1.15 | 1.23 | 1.23 | 0.82% | 110,272 |
| Jun 16, 2025 | 1.33 | 1.39 | 1.22 | 1.22 | 1.22 | -0.41% | 191,540 |
| Jun 13, 2025 | 1.25 | 1.28 | 1.16 | 1.23 | 1.23 | -5.04% | 88,848 |
| Jun 12, 2025 | 1.33 | 1.35 | 1.25 | 1.29 | 1.29 | -3.01% | 65,627 |
| Jun 11, 2025 | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | -3.97% | 49,789 |
| Jun 10, 2025 | 1.40 | 1.45 | 1.31 | 1.39 | 1.39 | 0.36% | 354,652 |
| 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 |