Golden Heaven Group Holdings Ltd. (GDHG)
NASDAQ: GDHG · Real-Time Price · USD
4.670
-0.550 (-10.54%)
At close: Oct 27, 2025, 4:00 PM EDT
4.250
-0.420 (-8.99%)
After-hours: Oct 27, 2025, 7:50 PM EDT

Golden Heaven Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20255.315.314.504.674.67-10.54%111,450
Oct 24, 20254.735.504.365.225.229.43%108,933
Oct 23, 20255.115.504.604.774.77-11.17%196,964
Oct 22, 20255.635.775.245.375.37-0.56%139,587
Oct 21, 20255.535.535.405.405.40-2.53%23,496
Oct 20, 20255.955.955.405.545.54-6.10%10,846
Oct 17, 20256.396.405.705.905.90-10.06%29,731
Oct 16, 20257.427.615.906.566.56-11.59%90,165
Oct 15, 20257.697.706.507.427.42-139,852
Oct 14, 20257.457.606.987.427.42-0.40%27,243
Oct 13, 20257.307.777.307.457.450.40%43,509
Oct 10, 20257.487.547.307.427.42-1.59%26,184
Oct 9, 20257.797.797.387.547.541.34%58,970
Oct 8, 20257.457.727.257.447.44-0.33%29,680
Oct 7, 20257.507.546.367.477.470.88%41,542
Oct 6, 20257.507.507.407.407.40-0.80%11,035
Oct 3, 20257.487.497.307.467.46-0.13%36,041
Oct 2, 20257.417.517.407.477.47-0.53%36,116
Oct 1, 20257.757.757.157.517.510.13%12,808
Sep 30, 20257.598.137.307.507.50-0.04%69,444
Sep 29, 20257.727.727.507.507.50-1.65%2,066
Sep 26, 20257.557.707.527.637.631.72%2,069
Sep 25, 20257.507.507.507.507.50-0.60%4,198
Sep 24, 20257.727.836.817.557.550.60%13,758
Sep 23, 20257.527.807.457.507.50-5.73%3,265
Sep 22, 20257.637.997.637.967.962.79%2,715
Sep 19, 20257.528.167.527.747.742.11%10,572
Sep 18, 20257.607.647.587.587.58-2.50%2,402
Sep 17, 20257.658.007.577.777.773.65%7,329
Sep 16, 20257.687.707.507.507.50-11,950
Sep 15, 20257.517.997.407.507.50-0.79%6,429
Sep 12, 20257.647.687.507.567.56-3.69%2,836
Sep 11, 20257.687.857.677.857.852.35%1,843
Sep 10, 20257.837.837.607.677.671.59%1,952
Sep 9, 20257.528.007.487.557.551.48%6,100
Sep 8, 20257.517.837.447.447.44-0.93%11,889
Sep 5, 20257.527.617.517.517.51-3.72%2,037
Sep 4, 20257.507.827.507.807.80-0.26%8,352
Sep 3, 20257.818.317.607.827.820.06%4,160
Sep 2, 20257.798.557.107.827.82-3.64%32,780
Aug 29, 20256.708.696.408.118.119.01%47,058
Aug 28, 20255.077.475.077.447.443.33%172,200
Aug 27, 20255.617.205.377.207.2025.50%129,627
Aug 26, 20256.496.495.635.745.74-10.69%12,278
Aug 25, 20255.826.685.786.426.437.16%13,848
Aug 22, 20255.106.155.106.006.0014.45%20,417
Aug 21, 20255.915.964.975.245.24-5.67%132,766
Aug 20, 20256.276.535.555.555.55-7.73%13,137
Aug 19, 20256.456.605.776.026.02-7.47%6,309
Aug 18, 20256.336.506.156.506.50-2,700