Golden Heaven Group Holdings Ltd. (GDHG)
NASDAQ: GDHG · Real-Time Price · USD
1.560
-0.520 (-25.00%)
At close: Jun 18, 2026, 4:00 PM EDT
1.917
+0.357 (22.89%)
After-hours: Jun 18, 2026, 7:59 PM EDT
Golden Heaven Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.70 | 2.11 | 1.56 | 1.56 | 1.56 | -25.00% | 299,410 |
| Jun 17, 2026 | 1.92 | 2.27 | 1.79 | 2.08 | 2.08 | 30.00% | 2,627,455 |
| 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 |
| 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 |