Golden Heaven Group Holdings Ltd. (GDHG)
NASDAQ: GDHG · Real-Time Price · USD
1.720
+0.020 (1.18%)
May 29, 2026, 4:00 PM EDT - Market closed
Golden Heaven Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | 1.18% | 2,662 |
| May 28, 2026 | 1.57 | 1.70 | 1.55 | 1.70 | 1.70 | -0.58% | 1,734 |
| May 27, 2026 | 1.73 | 1.73 | 1.65 | 1.71 | 1.71 | -7.57% | 3,250 |
| May 26, 2026 | 1.75 | 1.85 | 1.67 | 1.85 | 1.85 | 8.19% | 2,096 |
| May 22, 2026 | 1.90 | 1.92 | 1.71 | 1.71 | 1.71 | -2.29% | 6,260 |
| May 21, 2026 | 1.92 | 1.92 | 1.75 | 1.75 | 1.75 | -2.78% | 4,114 |
| May 20, 2026 | 1.66 | 1.83 | 1.52 | 1.80 | 1.80 | 2.86% | 18,793 |
| 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 |
| May 14, 2026 | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 848 |
| May 13, 2026 | 1.65 | 1.75 | 1.65 | 1.75 | 1.75 | 1.16% | 978 |
| May 12, 2026 | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | 4.22% | 996 |
| May 11, 2026 | 1.75 | 1.75 | 1.65 | 1.66 | 1.66 | -7.26% | 2,959 |
| 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% | 14,120 |
| 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 | -4.62% | 23,957 |
| May 4, 2026 | 1.66 | 2.88 | 1.41 | 1.68 | 1.68 | -5.23% | 77,379 |
| 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 | -9.77% | 690 |
| Apr 28, 2026 | 1.77 | 1.84 | 1.56 | 1.84 | 1.84 | 5.13% | 41,296 |
| Apr 27, 2026 | 1.85 | 1.85 | 1.70 | 1.75 | 1.75 | -2.78% | 30,322 |
| Apr 24, 2026 | 1.81 | 1.97 | 1.70 | 1.80 | 1.80 | -9.09% | 2,665 |
| 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% | 7,539 |
| Apr 15, 2026 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | 0.64% | 3,459 |
| 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% | 2,423 |
| 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% | 3,050 |
| 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% | 3,757 |
| Mar 18, 2026 | 1.89 | 1.89 | 1.80 | 1.83 | 1.83 | -2.14% | 1,358 |