Golden Heaven Group Holdings Ltd. (GDHG)
NASDAQ: GDHG · Real-Time Price · USD
1.060
-0.140 (-11.67%)
At close: Oct 21, 2026, 4:00 PM EDT
1.210
+0.150 (14.15%)
After-hours: Oct 21, 2026, 7:57 PM EDT
Golden Heaven Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1.12 | 1.18 | 1.06 | 1.06 | 1.06 | -11.67% | 78,609 |
| Oct 20, 2026 | 1.25 | 1.25 | 1.10 | 1.20 | 1.20 | 4.35% | 160,452 |
| Oct 19, 2026 | 1.06 | 1.25 | 1.05 | 1.15 | 1.15 | 8.49% | 318,450 |
| Oct 16, 2026 | 1.06 | 1.11 | 1.06 | 1.06 | 1.06 | -0.93% | 11,687 |
| Oct 15, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -1.83% | 2,864 |
| Oct 14, 2026 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | 0.93% | 4,107 |
| Oct 13, 2026 | 1.14 | 1.16 | 1.06 | 1.08 | 1.08 | -3.57% | 84,147 |
| Oct 12, 2026 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -5.88% | 175,236 |
| Oct 9, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 28,676 |
| Oct 8, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 23,181 |
| Oct 7, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 8,541 |
| Oct 6, 2026 | 1.14 | 1.20 | 1.13 | 1.18 | 1.18 | 1.29% | 82,574 |
| Oct 5, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | -0.43% | 18,656 |
| Oct 2, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | -0.85% | 44,152 |
| Oct 1, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 2,835 |
| Sep 30, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | 1.75% | 71,722 |
| Sep 29, 2026 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | 49,585 |
| Sep 28, 2026 | 1.13 | 1.20 | 1.12 | 1.18 | 1.18 | 0.85% | 39,100 |
| Sep 25, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | - | 315,927 |
| Sep 24, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 1.74% | 51,940 |
| Sep 23, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 37,847 |
| Sep 22, 2026 | 1.14 | 1.20 | 1.14 | 1.16 | 1.16 | 1.75% | 119,464 |
| Sep 21, 2026 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | - | 52,619 |
| Sep 18, 2026 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | - | 99,754 |
| Sep 17, 2026 | 1.15 | 1.18 | 1.12 | 1.14 | 1.14 | -0.87% | 68,299 |
| Sep 16, 2026 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | 0.88% | 44,148 |
| Sep 15, 2026 | 1.12 | 1.17 | 1.10 | 1.14 | 1.14 | 0.88% | 91,869 |
| Sep 14, 2026 | 1.13 | 1.18 | 1.12 | 1.13 | 1.13 | -9.60% | 133,637 |
| Sep 11, 2026 | 1.14 | 1.33 | 1.14 | 1.25 | 1.25 | -5.30% | 281,837 |
| Sep 10, 2026 | 1.28 | 1.40 | 1.15 | 1.32 | 1.32 | 3.13% | 11,156,050 |
| Sep 9, 2026 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | 4.29% | 105,972 |
| Sep 8, 2026 | 1.17 | 1.27 | 1.17 | 1.23 | 1.23 | -1.02% | 108,520 |
| Sep 4, 2026 | 1.18 | 1.45 | 1.18 | 1.24 | 1.24 | -3.13% | 280,723 |
| Sep 3, 2026 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | - | 23,917 |
| Sep 2, 2026 | 1.22 | 1.34 | 1.22 | 1.28 | 1.28 | 0.78% | 48,926 |
| Sep 1, 2026 | 1.29 | 1.34 | 1.25 | 1.27 | 1.27 | -2.30% | 115,816 |
| Aug 31, 2026 | 1.45 | 1.45 | 1.25 | 1.30 | 1.30 | -0.76% | 70,338 |
| Aug 28, 2026 | 1.27 | 1.31 | 1.25 | 1.31 | 1.31 | 0.77% | 2,436 |
| Aug 26, 2026 | 1.31 | 1.37 | 1.30 | 1.30 | 1.30 | -0.76% | 1,595 |
| Aug 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 934 |
| Aug 24, 2026 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -4.16% | 1,864 |
| Aug 21, 2026 | 1.39 | 1.39 | 1.29 | 1.36 | 1.36 | 6.80% | 2,950 |
| Aug 20, 2026 | 1.27 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 3,789 |
| Aug 19, 2026 | 1.35 | 1.35 | 1.25 | 1.30 | 1.30 | 2.36% | 3,793 |
| Aug 18, 2026 | 1.27 | 1.31 | 1.27 | 1.27 | 1.27 | - | 4,397 |
| Aug 17, 2026 | 1.30 | 1.33 | 1.27 | 1.27 | 1.27 | -5.22% | 3,648 |
| Aug 14, 2026 | 1.37 | 1.39 | 1.34 | 1.34 | 1.34 | -2.90% | 5,067 |
| Aug 13, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 1.47% | 8,530 |
| Aug 12, 2026 | 1.32 | 1.36 | 1.28 | 1.36 | 1.36 | 6.25% | 9,155 |
| Aug 11, 2026 | 1.38 | 1.38 | 1.28 | 1.28 | 1.28 | -3.76% | 20,629 |