Golden Star Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	12.99	14.70	12.28	12.70	12.70	3.00%	3,614
Jan 16, 2025	11.28	13.16	9.51	12.33	12.33	9.31%	11,983
Jan 15, 2025	11.22	11.28	11.22	11.28	11.28	-	1,527
Jan 14, 2025	11.30	11.30	11.26	11.28	11.28	-0.04%	1,138
Jan 13, 2025	11.26	11.30	11.26	11.29	11.29	1.30%	3,332
Jan 10, 2025	11.27	11.47	11.14	11.14	11.14	-1.07%	53,198
Jan 8, 2025	11.20	11.26	11.20	11.26	11.26	0.27%	236
Jan 7, 2025	11.26	11.26	11.22	11.23	11.23	-0.35%	49,868
Jan 6, 2025	11.27	11.27	11.27	11.27	11.27	-	504
Jan 3, 2025	11.27	11.27	11.27	11.27	11.27	-	245,141
Jan 2, 2025	11.27	11.27	11.27	11.27	11.27	0.09%	10,000
Dec 31, 2024	11.26	11.26	11.26	11.26	11.26	-0.35%	705
Dec 30, 2024	11.16	11.30	11.15	11.30	11.30	0.27%	6,275
Dec 27, 2024	11.25	11.27	11.25	11.27	11.27	0.27%	2,139
Dec 26, 2024	11.24	11.24	11.24	11.24	11.24	-	-
Dec 24, 2024	11.24	11.24	11.24	11.24	11.24	-	1
Dec 23, 2024	11.24	11.24	11.24	11.24	11.24	-	17
Dec 20, 2024	11.20	11.24	11.20	11.24	11.24	0.18%	1,078
Dec 19, 2024	11.22	11.22	11.22	11.22	11.22	-	138
Dec 18, 2024	11.22	11.23	11.18	11.22	11.22	-	159,217
Dec 17, 2024	11.22	11.22	11.22	11.22	11.22	-	1
Dec 16, 2024	11.22	11.22	11.22	11.22	11.22	-	10
Dec 13, 2024	11.22	11.22	11.22	11.22	11.22	-	-
Dec 12, 2024	11.22	11.22	11.22	11.22	11.22	-0.18%	386
Dec 11, 2024	11.24	11.24	11.24	11.24	11.24	-	-
Dec 10, 2024	11.24	11.24	11.24	11.24	11.24	-	566
Dec 9, 2024	11.24	11.24	11.24	11.24	11.24	-	44
Dec 6, 2024	11.24	11.24	11.24	11.24	11.24	-	699
Dec 5, 2024	11.24	11.24	11.24	11.24	11.24	-	272
Dec 4, 2024	11.24	11.24	11.24	11.24	11.24	-	210
Dec 3, 2024	11.24	11.24	11.24	11.24	11.24	-	1
Dec 2, 2024	11.24	11.24	11.24	11.24	11.24	-	6
Nov 29, 2024	11.24	11.24	11.24	11.24	11.24	0.36%	122
Nov 27, 2024	11.20	11.20	11.20	11.20	11.20	-	61
Nov 26, 2024	11.20	11.20	11.20	11.20	11.20	-	24
Nov 25, 2024	11.17	11.20	11.17	11.20	11.20	-0.18%	17,129
Nov 22, 2024	11.22	11.22	11.22	11.22	11.22	0.45%	1,147
Nov 21, 2024	11.17	11.17	11.17	11.17	11.17	-	1
Nov 20, 2024	11.17	11.17	11.17	11.17	11.17	-	3
Nov 19, 2024	11.16	11.18	11.16	11.17	11.17	0.09%	72,529
Nov 18, 2024	11.16	11.16	11.16	11.16	11.16	-0.09%	968
Nov 15, 2024	11.17	11.17	11.17	11.17	11.17	-	16
Nov 14, 2024	11.15	11.17	11.15	11.17	11.17	-	50,106
Nov 13, 2024	11.17	11.17	11.17	11.17	11.17	-	29
Nov 12, 2024	11.15	11.17	11.15	11.17	11.17	-	10,006
Nov 11, 2024	11.17	11.17	11.17	11.17	11.17	-	61
Nov 8, 2024	11.17	11.17	11.17	11.17	11.17	-	69
Nov 7, 2024	11.17	11.17	11.16	11.17	11.17	0.27%	2,533
Nov 6, 2024	11.14	11.14	11.14	11.14	11.14	0.18%	29,574
Nov 5, 2024	11.13	11.14	11.12	11.12	11.12	-0.18%	2,694
Nov 4, 2024	11.10	11.15	11.08	11.14	11.14	0.91%	820
Nov 1, 2024	11.04	11.04	11.04	11.04	11.04	-0.63%	604
Oct 31, 2024	11.07	11.11	11.07	11.11	11.11	0.63%	666
Oct 30, 2024	11.03	11.04	11.03	11.04	11.04	-0.09%	234
Oct 29, 2024	11.04	11.10	11.03	11.05	11.05	-1.25%	16,711
Oct 28, 2024	11.04	11.19	11.03	11.19	11.19	-1.06%	4,936
Oct 25, 2024	11.30	12.90	11.29	11.31	11.31	-0.62%	14,068
Oct 24, 2024	11.19	11.52	11.10	11.38	11.38	2.52%	4,024
Oct 23, 2024	11.05	11.10	11.05	11.10	11.10	0.91%	26,122
Oct 22, 2024	11.00	11.00	11.00	11.00	11.00	-1.87%	776
Oct 21, 2024	11.21	11.21	11.21	11.21	11.21	-	16
Oct 18, 2024	11.21	11.21	11.21	11.21	11.21	-	35
Oct 17, 2024	11.21	11.21	11.21	11.21	11.21	1.82%	415
Oct 16, 2024	11.01	11.01	11.01	11.01	11.01	-	63
Oct 15, 2024	11.00	11.03	11.00	11.01	11.01	-0.63%	1,068
Oct 14, 2024	11.08	11.08	11.08	11.08	11.08	-	26
Oct 11, 2024	11.08	11.09	10.61	11.08	11.08	0.73%	901
Oct 10, 2024	11.08	11.10	11.00	11.00	11.00	0.09%	1,359
Oct 9, 2024	11.05	11.09	10.99	10.99	10.99	0.18%	2,487
Oct 8, 2024	10.97	10.97	10.97	10.97	10.97	-	19
Oct 7, 2024	10.97	10.97	10.97	10.97	10.97	0.18%	1,157
Oct 4, 2024	10.95	10.95	10.95	10.95	10.95	-	39
Oct 3, 2024	10.95	10.95	10.95	10.95	10.95	-	111
Oct 2, 2024	10.95	10.95	10.95	10.95	10.95	-	587
Oct 1, 2024	10.95	10.95	10.95	10.95	10.95	0.27%	7,574
Sep 30, 2024	10.94	10.94	10.92	10.92	10.92	0.28%	226,029
Sep 27, 2024	10.89	10.89	10.89	10.89	10.89	-	1
Sep 26, 2024	10.89	10.89	10.89	10.89	10.89	-	32
Sep 25, 2024	10.89	10.89	10.89	10.89	10.89	-	3
Sep 24, 2024	10.89	10.89	10.89	10.89	10.89	-	42
Sep 23, 2024	10.89	10.89	10.89	10.89	10.89	-	23
Sep 20, 2024	10.90	10.94	10.85	10.89	10.89	-	3,943
Sep 19, 2024	10.89	10.89	10.89	10.89	10.89	-	309
Sep 18, 2024	10.89	10.89	10.89	10.89	10.89	-	1
Sep 17, 2024	10.89	10.89	10.89	10.89	10.89	-	35
Sep 16, 2024	10.89	10.89	10.89	10.89	10.89	-	46
Sep 13, 2024	10.89	10.89	10.89	10.89	10.89	-	1
Sep 12, 2024	10.89	10.89	10.89	10.89	10.89	-	18
Sep 11, 2024	10.89	10.89	10.89	10.89	10.89	-	1
Sep 10, 2024	10.89	10.89	10.89	10.89	10.89	-	17
Sep 9, 2024	10.89	10.89	10.89	10.89	10.89	-	5
Sep 6, 2024	10.89	10.89	10.89	10.89	10.89	-	1
Sep 5, 2024	10.89	10.89	10.89	10.89	10.89	-	164
Sep 4, 2024	10.89	10.89	10.89	10.89	10.89	-0.09%	130
Sep 3, 2024	10.90	10.90	10.90	10.90	10.90	0.28%	121
Aug 30, 2024	10.87	10.87	10.87	10.87	10.87	-0.09%	152
Aug 29, 2024	10.88	10.88	10.88	10.88	10.88	-	100
Aug 28, 2024	10.88	10.88	10.88	10.88	10.88	-	10
Aug 27, 2024	10.88	10.88	10.88	10.88	10.88	-	12
Aug 26, 2024	10.88	10.88	10.88	10.88	10.88	-	29