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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20250.560.580.220.540.54-1.82%1,538,699
Jul 24, 20250.600.620.550.550.55-5.98%387,322
Jul 23, 20250.650.670.570.590.59-6.43%1,184,522
Jul 22, 20250.760.760.480.630.63-10.70%2,479,016
Jul 21, 20250.970.980.660.700.70-23.23%2,381,045
Jul 18, 20250.981.050.900.910.91-11.47%448,856
Jul 17, 20251.151.210.841.031.03-11.21%1,690,897
Jul 16, 20251.181.181.101.161.16-1.69%361,402
Jul 15, 20251.201.221.131.181.18-3.28%1,382,672
Jul 14, 20251.271.321.101.221.22-3.94%774,274
Jul 11, 20251.291.351.231.271.27-6.62%1,023,690
Jul 10, 20251.221.380.981.361.3610.57%2,555,779
Jul 9, 20251.291.501.051.231.23-4.65%2,232,425
Jul 8, 20251.451.651.061.291.29-9.15%2,112,972
Jul 7, 20251.181.701.181.421.4212.25%3,314,249
Jul 3, 20251.221.331.151.271.272.85%1,453,105
Jul 2, 20251.081.251.051.231.2318.27%1,528,010
Jul 1, 20250.871.080.771.041.0413.04%1,219,123
Jun 30, 20251.481.720.510.920.92-17.12%12,485,533
Jun 27, 20251.101.231.061.111.11-0.89%1,709,015
Jun 26, 20251.111.151.071.121.12-1.75%39,086
Jun 25, 20251.221.231.011.141.14-5.79%145,339
Jun 24, 20251.211.220.991.211.212.02%234,287
Jun 23, 20251.241.241.151.191.19-1.17%70,575
Jun 20, 20251.221.271.191.201.20-2.44%120,110
Jun 18, 20251.271.381.181.231.23-224,460
Jun 17, 20251.211.271.151.231.230.82%110,272
Jun 16, 20251.331.391.221.221.22-0.41%191,540
Jun 13, 20251.251.281.161.231.23-5.04%88,848
Jun 12, 20251.331.351.251.291.29-3.01%65,627
Jun 11, 20251.371.381.331.331.33-3.97%49,789
Jun 10, 20251.401.451.311.391.390.36%354,652
Jun 9, 20251.531.531.321.381.38-9.21%141,659
Jun 6, 20251.431.641.331.521.52-0.65%999,190
Jun 5, 20251.301.541.111.531.5312.50%1,995,517
Jun 4, 20251.501.541.281.361.36-2.86%629,732
Jun 3, 20251.631.641.361.401.40-11.39%906,154
Jun 2, 20251.801.811.571.581.58-12.95%665,569
May 30, 20251.831.981.771.821.820.55%479,176
May 29, 20251.892.141.381.811.81-1.90%1,480,111
May 28, 20251.811.941.751.841.841.66%942,961
May 27, 20251.851.881.561.811.81-3.21%802,240
May 23, 20254.704.701.531.871.87-59.35%2,611,509
May 22, 20254.845.494.604.604.60-2.75%247,415
May 21, 20255.505.554.704.734.73-15.08%138,929
May 20, 20255.665.665.305.575.57-0.36%184,655
May 19, 20255.665.705.415.595.59-1.58%107,802
May 16, 20255.835.995.555.685.680.09%134,216
May 15, 20255.605.805.505.685.681.52%71,490
May 14, 20255.505.715.315.595.590.36%111,701