Golden Sun Health Technology Group Limited (GSUN)
NASDAQ: GSUN · Real-Time Price · USD
2.890
-0.320 (-9.97%)
Mar 28, 2025, 4:00 PM EDT - Market closed
GSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.04 | 3.11 | 2.89 | 2.89 | 2.89 | -9.97% | 17,564 |
| Mar 27, 2025 | 3.13 | 3.25 | 2.96 | 3.21 | 3.21 | 5.59% | 16,562 |
| Mar 26, 2025 | 2.94 | 3.12 | 2.94 | 3.04 | 3.04 | 1.33% | 5,079 |
| Mar 25, 2025 | 3.08 | 3.13 | 2.90 | 3.00 | 3.00 | 1.69% | 6,063 |
| Mar 24, 2025 | 3.05 | 3.10 | 2.75 | 2.95 | 2.95 | - | 38,353 |
| Mar 21, 2025 | 3.01 | 3.06 | 2.82 | 2.95 | 2.95 | 3.87% | 6,298 |
| Mar 20, 2025 | 2.96 | 3.05 | 2.80 | 2.84 | 2.84 | -2.91% | 38,677 |
| Mar 19, 2025 | 2.87 | 3.11 | 2.82 | 2.93 | 2.93 | 1.92% | 17,519 |
| Mar 18, 2025 | 2.95 | 2.95 | 2.80 | 2.87 | 2.87 | -2.05% | 4,206 |
| Mar 17, 2025 | 3.12 | 3.12 | 2.93 | 2.93 | 2.93 | -2.33% | 3,996 |
| Mar 14, 2025 | 2.89 | 3.06 | 2.89 | 3.00 | 3.00 | 0.33% | 5,034 |
| Mar 13, 2025 | 3.00 | 3.05 | 2.95 | 2.99 | 2.99 | 2.75% | 13,017 |
| Mar 12, 2025 | 3.13 | 3.16 | 2.84 | 2.91 | 2.91 | -7.32% | 34,860 |
| Mar 11, 2025 | 3.21 | 3.23 | 3.12 | 3.14 | 3.14 | -1.88% | 9,375 |
| Mar 10, 2025 | 3.49 | 3.60 | 3.10 | 3.20 | 3.20 | -10.11% | 20,541 |
| Mar 7, 2025 | 3.43 | 3.83 | 3.43 | 3.56 | 3.56 | 6.11% | 38,600 |
| Mar 6, 2025 | 3.24 | 3.42 | 3.22 | 3.36 | 3.36 | 3.55% | 5,245 |
| Mar 5, 2025 | 3.23 | 3.24 | 3.09 | 3.24 | 3.24 | -1.22% | 8,189 |
| Mar 4, 2025 | 3.43 | 3.43 | 3.08 | 3.28 | 3.28 | -0.43% | 34,955 |
| Mar 3, 2025 | 3.11 | 3.48 | 3.11 | 3.29 | 3.29 | 3.26% | 29,222 |
| Feb 28, 2025 | 2.96 | 3.20 | 2.89 | 3.19 | 3.19 | 7.77% | 18,574 |
| Feb 27, 2025 | 3.35 | 3.36 | 2.90 | 2.96 | 2.96 | -11.64% | 54,511 |
| Feb 26, 2025 | 3.75 | 3.84 | 3.25 | 3.35 | 3.35 | -7.71% | 70,550 |
| Feb 25, 2025 | 3.01 | 3.65 | 2.80 | 3.63 | 3.63 | 16.72% | 286,355 |
| Feb 24, 2025 | 2.99 | 5.25 | 2.91 | 3.11 | 3.11 | 17.36% | 2,959,057 |
| Feb 21, 2025 | 2.57 | 2.85 | 2.57 | 2.65 | 2.65 | -1.85% | 687,210 |
| Feb 20, 2025 | 2.70 | 2.70 | 2.55 | 2.70 | 2.70 | - | 2,853 |
| Feb 19, 2025 | 2.69 | 2.75 | 2.57 | 2.70 | 2.70 | -2.56% | 3,436 |
| Feb 18, 2025 | 2.69 | 2.77 | 2.59 | 2.77 | 2.77 | 3.40% | 3,133 |
| Feb 14, 2025 | 2.60 | 2.68 | 2.58 | 2.68 | 2.68 | -1.83% | 3,920 |
| Feb 13, 2025 | 2.73 | 2.74 | 2.69 | 2.73 | 2.73 | 5.00% | 2,416 |
| Feb 12, 2025 | 2.58 | 2.72 | 2.58 | 2.60 | 2.60 | -1.37% | 7,676 |
| Feb 11, 2025 | 2.84 | 2.84 | 2.56 | 2.64 | 2.64 | -7.18% | 15,077 |
| Feb 10, 2025 | 2.82 | 2.84 | 2.78 | 2.84 | 2.84 | -2.07% | 4,260 |
| Feb 7, 2025 | 2.98 | 2.98 | 2.82 | 2.90 | 2.90 | -1.69% | 8,919 |
| Feb 6, 2025 | 2.96 | 3.00 | 2.90 | 2.95 | 2.95 | -1.99% | 2,485 |
| Feb 5, 2025 | 3.18 | 3.20 | 2.99 | 3.01 | 3.01 | -0.99% | 2,627 |
| Feb 4, 2025 | 3.09 | 3.09 | 3.03 | 3.04 | 3.04 | - | 1,403 |
| Feb 3, 2025 | 2.95 | 3.04 | 2.95 | 3.04 | 3.04 | 3.75% | 3,903 |
| Jan 31, 2025 | 3.04 | 3.04 | 2.85 | 2.93 | 2.93 | -0.85% | 3,470 |
| Jan 30, 2025 | 3.00 | 3.00 | 2.81 | 2.96 | 2.96 | -3.11% | 1,515 |
| Jan 29, 2025 | 2.80 | 3.07 | 2.80 | 3.05 | 3.05 | 7.02% | 2,281 |
| Jan 28, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -5.44% | 722 |
| Jan 27, 2025 | 3.11 | 3.13 | 2.80 | 3.01 | 3.01 | 1.38% | 7,519 |
| Jan 24, 2025 | 2.97 | 3.22 | 2.97 | 2.97 | 2.97 | 5.05% | 12,560 |
| Jan 23, 2025 | 2.82 | 2.90 | 2.70 | 2.83 | 2.83 | 1.07% | 8,614 |
| Jan 22, 2025 | 2.78 | 2.84 | 2.77 | 2.80 | 2.80 | -0.36% | 3,460 |
| Jan 21, 2025 | 2.92 | 2.93 | 2.75 | 2.81 | 2.81 | -5.70% | 19,339 |
| Jan 17, 2025 | 2.89 | 2.98 | 2.75 | 2.98 | 2.98 | 5.30% | 4,870 |
| Jan 16, 2025 | 2.84 | 2.87 | 2.80 | 2.83 | 2.83 | -2.41% | 4,771 |