Golden Heaven Group Holdings Ltd. (GDHG)
NASDAQ: GDHG · Real-Time Price · USD
1.400
-0.050 (-3.45%)
Jul 29, 2026, 4:00 PM EDT - Market closed
Golden Heaven Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | -3.45% | 4,779 |
| Jul 28, 2026 | 1.42 | 1.47 | 1.33 | 1.45 | 1.45 | 2.11% | 12,718 |
| Jul 27, 2026 | 1.42 | 1.48 | 1.35 | 1.42 | 1.42 | -4.05% | 7,201 |
| Jul 24, 2026 | 1.43 | 1.49 | 1.35 | 1.48 | 1.48 | 3.50% | 8,391 |
| Jul 23, 2026 | 1.40 | 1.48 | 1.31 | 1.43 | 1.43 | 8.33% | 6,139 |
| Jul 22, 2026 | 1.42 | 1.47 | 1.32 | 1.32 | 1.32 | -8.99% | 13,070 |
| Jul 21, 2026 | 1.37 | 1.53 | 1.34 | 1.45 | 1.45 | 5.87% | 10,696 |
| Jul 20, 2026 | 1.40 | 1.43 | 1.37 | 1.37 | 1.37 | 0.74% | 10,793 |
| Jul 17, 2026 | 1.35 | 1.43 | 1.27 | 1.36 | 1.36 | -4.90% | 13,948 |
| Jul 16, 2026 | 1.31 | 1.45 | 1.31 | 1.43 | 1.43 | 6.72% | 29,046 |
| Jul 15, 2026 | 1.56 | 1.56 | 1.34 | 1.34 | 1.34 | -11.84% | 251,334 |
| Jul 14, 2026 | 1.38 | 1.55 | 1.33 | 1.52 | 1.52 | 10.14% | 210,503 |
| Jul 13, 2026 | 1.55 | 1.65 | 1.36 | 1.38 | 1.38 | -12.10% | 292,851 |
| Jul 10, 2026 | 1.62 | 1.63 | 1.33 | 1.57 | 1.57 | 3.97% | 143,231 |
| Jul 9, 2026 | 1.44 | 1.67 | 1.35 | 1.51 | 1.51 | 4.14% | 39,347 |
| Jul 8, 2026 | 1.45 | 1.45 | 1.37 | 1.45 | 1.45 | -2.03% | 9,827 |
| Jul 7, 2026 | 1.26 | 1.54 | 1.25 | 1.48 | 1.48 | 12.12% | 26,691 |
| Jul 6, 2026 | 1.27 | 1.39 | 1.27 | 1.32 | 1.32 | - | 24,261 |
| Jul 2, 2026 | 1.37 | 1.48 | 1.32 | 1.32 | 1.32 | -6.38% | 30,821 |
| Jul 1, 2026 | 1.20 | 1.50 | 1.19 | 1.41 | 1.41 | 11.90% | 505,698 |
| Jun 30, 2026 | 1.29 | 1.35 | 1.10 | 1.26 | 1.26 | -2.33% | 27,716 |
| Jun 29, 2026 | 1.12 | 1.60 | 1.10 | 1.29 | 1.29 | 21.70% | 212,965 |
| Jun 26, 2026 | 1.16 | 1.17 | 1.06 | 1.06 | 1.06 | -12.40% | 25,949 |
| Jun 25, 2026 | 1.22 | 1.27 | 1.18 | 1.21 | 1.21 | -6.92% | 24,736 |
| Jun 24, 2026 | 1.46 | 1.48 | 1.25 | 1.30 | 1.30 | -16.13% | 62,883 |
| Jun 23, 2026 | 1.68 | 1.71 | 1.55 | 1.55 | 1.55 | -9.36% | 34,755 |
| Jun 22, 2026 | 1.56 | 1.76 | 1.51 | 1.71 | 1.71 | 9.62% | 105,437 |
| Jun 18, 2026 | 1.70 | 2.11 | 1.56 | 1.56 | 1.56 | -25.00% | 334,206 |
| Jun 17, 2026 | 1.92 | 2.27 | 1.79 | 2.08 | 2.08 | 30.00% | 2,669,258 |
| Jun 16, 2026 | 2.29 | 2.85 | 1.60 | 1.60 | 1.60 | -1.84% | 18,350,868 |
| Jun 15, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | -6.32% | 1,500 |
| Jun 12, 2026 | 1.54 | 1.77 | 1.54 | 1.74 | 1.74 | 6.10% | 1,545 |
| Jun 11, 2026 | 1.55 | 1.64 | 1.55 | 1.64 | 1.64 | 1.86% | 2,688 |
| Jun 10, 2026 | 1.59 | 1.68 | 1.59 | 1.61 | 1.61 | 4.55% | 2,174 |
| Jun 9, 2026 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -9.49% | 7,597 |
| Jun 8, 2026 | 1.57 | 1.70 | 1.57 | 1.70 | 1.70 | 0.08% | 2,562 |
| Jun 5, 2026 | 1.57 | 1.70 | 1.54 | 1.70 | 1.70 | - | 4,038 |
| Jun 4, 2026 | 1.60 | 1.70 | 1.56 | 1.70 | 1.70 | -3.95% | 3,716 |
| Jun 3, 2026 | 1.65 | 1.77 | 1.61 | 1.77 | 1.77 | - | 1,429 |
| Jun 1, 2026 | 1.76 | 1.77 | 1.58 | 1.77 | 1.77 | 2.91% | 1,067 |
| May 29, 2026 | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | 1.18% | 2,688 |
| May 28, 2026 | 1.57 | 1.70 | 1.55 | 1.70 | 1.70 | -0.58% | 1,736 |
| May 27, 2026 | 1.73 | 1.73 | 1.65 | 1.71 | 1.71 | -7.57% | 3,252 |
| May 26, 2026 | 1.75 | 1.85 | 1.67 | 1.85 | 1.85 | 8.19% | 2,347 |
| May 22, 2026 | 1.90 | 1.92 | 1.71 | 1.71 | 1.71 | -2.29% | 6,533 |
| May 21, 2026 | 1.92 | 1.92 | 1.75 | 1.75 | 1.75 | -2.78% | 4,124 |
| May 20, 2026 | 1.66 | 1.83 | 1.52 | 1.80 | 1.80 | 2.86% | 19,993 |
| May 19, 2026 | 1.94 | 1.94 | 1.75 | 1.75 | 1.75 | -2.78% | 6,453 |
| May 18, 2026 | 1.73 | 1.94 | 1.55 | 1.80 | 1.80 | 2.86% | 30,358 |
| May 15, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 2.33% | 401 |