Skip to main content
Golden Heaven Group Holdings Ltd. (GDHG)
NASDAQ: GDHG · Real-Time Price · USD
1.980
+0.090 (4.76%)
At close: Dec 20, 2024, 4:00 PM
2.070
+0.090 (4.55%)
After-hours: Dec 20, 2024, 4:37 PM EST

Golden Heaven Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.992.101.951.981.984.76%84,382
Dec 19, 20241.961.991.781.891.89-0.53%61,208
Dec 18, 20241.891.951.771.901.900.53%61,218
Dec 17, 20241.841.971.821.891.892.72%95,881
Dec 16, 20241.691.891.431.841.845.14%127,606
Dec 13, 20241.741.781.641.751.750.57%21,807
Dec 12, 20241.691.751.691.741.741.16%16,054
Dec 11, 20241.841.841.671.721.72-8.02%32,562
Dec 10, 20241.831.881.701.871.872.19%30,052
Dec 9, 20241.701.961.681.831.837.02%161,491
Dec 6, 20241.691.771.641.711.71-1.72%7,750
Dec 5, 20241.641.771.611.741.742.35%28,967
Dec 4, 20241.791.951.601.701.70-4.49%77,335
Dec 3, 20241.601.951.591.781.787.23%102,162
Dec 2, 20241.541.701.541.661.665.06%26,665
Nov 29, 20241.561.671.561.581.58-4.24%9,128
Nov 27, 20241.601.681.531.651.65-18,463
Nov 26, 20241.561.751.521.651.653.77%45,183
Nov 25, 20241.581.651.501.591.590.63%50,048
Nov 22, 20241.441.601.421.581.586.76%45,416
Nov 21, 20241.531.541.401.481.48-1.33%72,122
Nov 20, 20241.461.651.461.501.50-1.96%66,590
Nov 19, 20241.711.841.461.531.53-25.00%316,772
Nov 18, 20242.022.101.862.042.04-41,472
Nov 15, 20241.862.171.822.042.046.81%85,144
Nov 14, 20241.781.951.781.911.9111.70%42,863
Nov 13, 20241.911.911.651.711.71-7.57%88,076
Nov 12, 20242.032.041.761.851.85-7.50%78,487
Nov 11, 20242.032.171.862.002.00-1.48%128,175
Nov 8, 20242.202.312.012.032.03-10.57%88,341
Nov 7, 20242.262.342.112.272.27-0.44%45,980
Nov 6, 20242.042.392.042.282.285.07%109,402
Nov 5, 20242.012.242.012.172.178.50%66,047
Nov 4, 20242.142.212.002.002.00-3.85%42,220
Nov 1, 20242.102.242.032.082.081.46%54,168
Oct 31, 20242.192.392.002.052.05-8.89%104,992
Oct 30, 20242.042.302.042.252.257.14%57,380
Oct 29, 20242.082.192.062.102.10-0.47%58,971
Oct 28, 20242.182.252.002.112.11-1.86%113,992
Oct 25, 20242.312.432.132.152.15-7.33%92,538
Oct 24, 20242.282.482.212.322.320.87%77,327
Oct 23, 20242.412.472.252.302.30-6.88%68,279
Oct 22, 20242.542.592.312.472.47-0.80%96,899
Oct 21, 20242.602.892.462.492.49-4.60%60,463
Oct 18, 20242.762.902.502.612.61-1.51%203,858
Oct 17, 20242.622.782.592.652.650.38%153,361
Oct 16, 20242.412.752.412.642.6412.34%159,608
Oct 15, 20242.322.482.232.352.35-229,541
Oct 14, 20242.412.482.312.352.35-3.69%65,528
Oct 11, 20242.192.492.192.442.449.91%122,970
Oct 10, 20242.292.312.122.222.22-3.48%77,311
Oct 9, 20242.262.351.902.302.30-0.43%175,406
Oct 8, 20242.612.612.272.312.31-13.48%289,547
Oct 7, 20242.632.852.552.672.671.52%309,308
Oct 4, 20242.462.852.412.632.633.95%754,342
Oct 3, 20242.622.632.452.532.53-3.07%102,447
Oct 2, 20242.542.882.512.612.611.56%320,749
Oct 1, 20242.692.742.382.572.57-5.51%224,676
Sep 30, 20242.832.852.582.722.72-3.20%119,356
Sep 27, 20242.892.952.762.812.81-4.42%156,821
Sep 26, 20242.943.022.712.942.94-0.34%190,763
Sep 25, 20242.843.122.702.952.951.03%265,887
Sep 24, 20242.803.072.772.922.921.39%283,872
Sep 23, 20242.822.982.602.882.88-4.32%381,895
Sep 20, 20243.874.072.503.013.01-2.27%9,378,286
Sep 19, 20243.613.852.523.083.08-26.14%590,382
Sep 18, 20244.684.864.104.174.17-19.03%151,773
Sep 17, 20244.585.224.455.155.15-1.90%105,203
Sep 16, 20244.995.254.665.255.254.83%40,407
Sep 13, 20245.105.144.805.015.01-2.38%20,838
Sep 12, 20245.315.314.995.135.13-2.29%37,035
Sep 11, 20245.305.885.015.255.253.35%117,807
Sep 10, 20245.015.304.795.085.08-1.65%14,523
Sep 9, 20245.255.604.315.175.170.98%60,605
Sep 6, 20245.705.745.085.125.12-3.03%37,489
Sep 5, 20245.835.835.115.285.28-6.64%34,230
Sep 4, 20245.135.845.135.655.65-3.42%13,751
Sep 3, 20245.735.955.505.855.85-0.85%50,343
Aug 30, 20245.505.905.095.905.907.27%26,014
Aug 29, 20245.445.755.235.505.50-1.79%31,017
Aug 28, 20245.755.755.005.605.60-2.69%23,545
Aug 27, 20246.016.085.755.765.76-2.54%59,312
Aug 26, 20246.306.305.905.915.91-1.58%29,570
Aug 23, 20246.406.406.006.006.00-4.69%29,631
Aug 22, 20246.246.756.006.306.305.09%41,339
Aug 21, 20246.356.375.755.995.99-1.48%20,864
Aug 20, 20246.386.496.006.086.08-5.66%33,459
Aug 19, 20246.356.756.006.456.457.42%100,166
Aug 16, 20245.106.994.756.006.0024.61%367,678
Aug 15, 20245.005.234.144.824.82-11.73%142,847
Aug 14, 20245.755.835.315.465.46-7.93%68,052
Aug 13, 20245.956.095.705.935.93-0.42%28,219
Aug 12, 20245.756.165.645.955.952.15%37,626
Aug 9, 20246.156.225.615.835.83-4.51%61,311
Aug 8, 20246.126.255.776.106.10-1.21%49,465
Aug 7, 20246.146.496.076.186.18-2.99%38,992
Aug 6, 20246.876.955.086.376.37-10.92%121,361
Aug 5, 20248.258.376.077.157.156.25%599,194
Aug 2, 20247.527.526.146.736.73-8.88%299,669
Aug 1, 20248.098.236.007.387.38-9.56%62,228