Golden Heaven Group Holdings Ltd. (GDHG)
NASDAQ: GDHG · Real-Time Price · USD
1.790
+0.070 (4.07%)
At close: May 8, 2026, 4:00 PM EDT
1.730
-0.060 (-3.35%)
After-hours: May 8, 2026, 4:04 PM EDT
Golden Heaven Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.74 | 1.82 | 1.73 | 1.79 | 1.79 | 4.07% | 1,984 |
| May 7, 2026 | 1.51 | 1.97 | 1.51 | 1.72 | 1.72 | 10.97% | 13,408 |
| May 6, 2026 | 1.57 | 1.66 | 1.50 | 1.55 | 1.55 | -3.13% | 9,991 |
| May 5, 2026 | 1.56 | 1.65 | 1.43 | 1.60 | 1.60 | -4.65% | 13,316 |
| May 4, 2026 | 1.66 | 2.88 | 1.41 | 1.68 | 1.68 | -5.20% | 74,584 |
| May 1, 2026 | 1.79 | 1.79 | 1.61 | 1.77 | 1.77 | 5.36% | 2,483 |
| Apr 30, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.20% | 600 |
| Apr 29, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -9.78% | 584 |
| Apr 28, 2026 | 1.77 | 1.84 | 1.56 | 1.84 | 1.84 | 5.14% | 41,291 |
| Apr 27, 2026 | 1.85 | 1.85 | 1.70 | 1.75 | 1.75 | -2.78% | 26,562 |
| Apr 24, 2026 | 1.81 | 1.97 | 1.70 | 1.80 | 1.80 | -9.09% | 2,565 |
| Apr 23, 2026 | 1.83 | 1.99 | 1.70 | 1.98 | 1.98 | 10.00% | 23,724 |
| Apr 22, 2026 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | -1.64% | 1,733 |
| Apr 20, 2026 | 1.80 | 1.93 | 1.80 | 1.83 | 1.83 | 1.67% | 3,648 |
| Apr 17, 2026 | 1.87 | 1.87 | 1.79 | 1.80 | 1.80 | -3.74% | 2,602 |
| Apr 16, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.64% | 1,152 |
| Apr 15, 2026 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | 0.64% | 1,668 |
| Apr 14, 2026 | 1.94 | 1.94 | 1.87 | 1.87 | 1.87 | -1.58% | 1,221 |
| Apr 13, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -1.04% | 2,420 |
| Apr 10, 2026 | 1.91 | 1.97 | 1.91 | 1.92 | 1.92 | - | 3,312 |
| Apr 9, 2026 | 1.89 | 1.96 | 1.89 | 1.92 | 1.92 | 1.59% | 7,288 |
| Apr 8, 2026 | 1.90 | 1.95 | 1.89 | 1.89 | 1.89 | 1.07% | 2,131 |
| Apr 7, 2026 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | 1.08% | 2,761 |
| Apr 6, 2026 | 1.82 | 1.90 | 1.79 | 1.85 | 1.85 | 3.35% | 4,950 |
| Apr 2, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | 2.87% | 416 |
| Apr 1, 2026 | 1.78 | 1.78 | 1.73 | 1.74 | 1.74 | - | 1,853 |
| Mar 31, 2026 | 1.84 | 1.84 | 1.73 | 1.74 | 1.74 | -1.14% | 2,464 |
| Mar 30, 2026 | 1.70 | 1.77 | 1.65 | 1.76 | 1.76 | 7.32% | 1,485 |
| Mar 27, 2026 | 1.70 | 1.84 | 1.62 | 1.64 | 1.64 | -5.75% | 3,285 |
| Mar 26, 2026 | 1.68 | 1.84 | 1.67 | 1.74 | 1.74 | 3.57% | 5,400 |
| Mar 25, 2026 | 1.65 | 1.71 | 1.65 | 1.68 | 1.68 | -1.75% | 3,877 |
| Mar 24, 2026 | 1.82 | 1.82 | 1.70 | 1.71 | 1.71 | -2.84% | 3,042 |
| Mar 23, 2026 | 1.74 | 1.78 | 1.72 | 1.76 | 1.76 | 4.14% | 1,255 |
| Mar 20, 2026 | 1.70 | 1.79 | 1.61 | 1.69 | 1.69 | -6.11% | 5,259 |
| Mar 19, 2026 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | -1.64% | 3,756 |
| Mar 18, 2026 | 1.89 | 1.89 | 1.80 | 1.83 | 1.83 | -2.14% | 1,358 |
| Mar 17, 2026 | 1.86 | 1.87 | 1.80 | 1.87 | 1.87 | -1.06% | 1,645 |
| Mar 16, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 2.16% | 1,026 |
| Mar 13, 2026 | 1.95 | 1.95 | 1.85 | 1.85 | 1.85 | -4.64% | 2,013 |
| Mar 12, 2026 | 1.78 | 1.94 | 1.78 | 1.94 | 1.94 | -0.51% | 532 |
| Mar 11, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 6.85% | 329 |
| Mar 10, 2026 | 1.90 | 1.90 | 1.83 | 1.83 | 1.83 | -2.51% | 1,797 |
| Mar 9, 2026 | 1.77 | 1.87 | 1.77 | 1.87 | 1.87 | 4.00% | 2,503 |
| Mar 6, 2026 | 1.82 | 1.88 | 1.78 | 1.80 | 1.80 | -0.55% | 3,616 |
| Mar 5, 2026 | 1.89 | 1.89 | 1.78 | 1.81 | 1.81 | -8.12% | 575 |
| Mar 4, 2026 | 1.72 | 1.97 | 1.72 | 1.97 | 1.97 | 8.24% | 1,469 |
| Mar 3, 2026 | 1.72 | 1.85 | 1.72 | 1.82 | 1.82 | 1.11% | 3,753 |
| Mar 2, 2026 | 1.75 | 1.80 | 1.73 | 1.80 | 1.80 | - | 3,676 |
| Feb 27, 2026 | 1.72 | 1.83 | 1.72 | 1.80 | 1.80 | - | 4,147 |
| Feb 26, 2026 | 1.90 | 1.97 | 1.73 | 1.80 | 1.80 | -7.26% | 5,105 |