Golden Heaven Group Holdings Ltd. (GDHG)
NASDAQ: GDHG · Real-Time Price · USD
1.510
+0.060 (4.14%)
At close: Jul 9, 2026, 4:00 PM EDT
1.450
-0.060 (-3.97%)
After-hours: Jul 9, 2026, 7:06 PM EDT
Golden Heaven Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |