Golden Heaven Group Holdings Ltd. (GDHG)
NASDAQ: GDHG · Real-Time Price · USD
1.320
+0.040 (3.13%)
At close: Sep 10, 2026, 4:00 PM EDT
1.340
+0.020 (1.52%)
After-hours: Sep 10, 2026, 5:17 PM EDT
Golden Heaven Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1.28 | 1.40 | 1.15 | 1.32 | 1.32 | 3.13% | 11,037,870 |
| Sep 9, 2026 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | 4.29% | 104,296 |
| Sep 8, 2026 | 1.17 | 1.27 | 1.17 | 1.23 | 1.23 | -1.02% | 96,585 |
| Sep 4, 2026 | 1.18 | 1.45 | 1.18 | 1.24 | 1.24 | -3.13% | 267,890 |
| 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 |
| Aug 10, 2026 | 1.34 | 1.38 | 1.33 | 1.33 | 1.33 | 0.76% | 6,363 |
| Aug 7, 2026 | 1.32 | 1.41 | 1.32 | 1.32 | 1.32 | -0.75% | 23,635 |
| Aug 6, 2026 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | 2.30% | 3,427 |
| Aug 5, 2026 | 1.32 | 1.39 | 1.30 | 1.30 | 1.30 | -6.47% | 10,358 |
| Aug 4, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 3.73% | 12,862 |
| Aug 3, 2026 | 1.35 | 1.39 | 1.31 | 1.34 | 1.34 | -6.29% | 4,536 |
| Jul 31, 2026 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 9.16% | 2,062 |
| Jul 30, 2026 | 1.36 | 1.40 | 1.31 | 1.31 | 1.31 | -6.43% | 6,099 |
| Jul 29, 2026 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | -3.45% | 4,787 |
| Jul 28, 2026 | 1.42 | 1.47 | 1.33 | 1.45 | 1.45 | 2.11% | 12,985 |
| Jul 27, 2026 | 1.42 | 1.48 | 1.35 | 1.42 | 1.42 | -4.05% | 7,202 |
| Jul 24, 2026 | 1.43 | 1.49 | 1.35 | 1.48 | 1.48 | 3.50% | 8,415 |
| Jul 23, 2026 | 1.40 | 1.48 | 1.31 | 1.43 | 1.43 | 8.33% | 6,328 |
| Jul 22, 2026 | 1.42 | 1.47 | 1.32 | 1.32 | 1.32 | -8.99% | 13,072 |
| Jul 21, 2026 | 1.37 | 1.53 | 1.34 | 1.45 | 1.45 | 5.87% | 10,814 |
| Jul 20, 2026 | 1.40 | 1.43 | 1.37 | 1.37 | 1.37 | 0.74% | 10,794 |
| Jul 17, 2026 | 1.35 | 1.43 | 1.27 | 1.36 | 1.36 | -4.90% | 13,949 |
| Jul 16, 2026 | 1.31 | 1.45 | 1.31 | 1.43 | 1.43 | 6.72% | 29,173 |
| Jul 15, 2026 | 1.56 | 1.56 | 1.34 | 1.34 | 1.34 | -11.84% | 276,940 |
| Jul 14, 2026 | 1.38 | 1.55 | 1.33 | 1.52 | 1.52 | 10.14% | 218,863 |
| Jul 13, 2026 | 1.55 | 1.65 | 1.36 | 1.38 | 1.38 | -12.10% | 303,794 |
| Jul 10, 2026 | 1.62 | 1.63 | 1.33 | 1.57 | 1.57 | 3.97% | 187,095 |
| Jul 9, 2026 | 1.44 | 1.67 | 1.35 | 1.51 | 1.51 | 4.14% | 48,286 |
| Jul 8, 2026 | 1.45 | 1.45 | 1.37 | 1.45 | 1.45 | -2.03% | 10,513 |
| Jul 7, 2026 | 1.26 | 1.54 | 1.25 | 1.48 | 1.48 | 12.12% | 27,450 |
| Jul 6, 2026 | 1.27 | 1.39 | 1.27 | 1.32 | 1.32 | - | 26,918 |
| 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 |