Golden Sun Health Technology Group Limited (GSUN)
NASDAQ: GSUN · Real-Time Price · USD
2.840
-0.060 (-2.07%)
Sep 17, 2025, 4:00 PM EDT - Market closed
GSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 2.91 | 2.91 | 2.86 | 2.90 | 2.90 | -0.68% | 6,194 |
| Sep 15, 2025 | 2.98 | 2.99 | 2.89 | 2.92 | 2.92 | 4.32% | 8,400 |
| Sep 12, 2025 | 3.00 | 3.00 | 2.79 | 2.80 | 2.80 | -2.81% | 15,962 |
| Sep 11, 2025 | 2.96 | 2.96 | 2.82 | 2.88 | 2.88 | -2.70% | 26,299 |
| Sep 10, 2025 | 2.90 | 3.02 | 2.72 | 2.96 | 2.96 | 2.07% | 11,593 |
| Sep 9, 2025 | 2.94 | 2.94 | 2.89 | 2.90 | 2.90 | -3.01% | 4,512 |
| Sep 8, 2025 | 2.74 | 2.99 | 2.74 | 2.99 | 2.99 | 9.32% | 4,812 |
| Sep 5, 2025 | 2.78 | 2.90 | 2.74 | 2.74 | 2.74 | -2.50% | 5,591 |
| Sep 4, 2025 | 2.94 | 2.94 | 2.81 | 2.81 | 2.81 | 3.12% | 647 |
| Sep 3, 2025 | 2.74 | 2.74 | 2.68 | 2.72 | 2.72 | - | 1,997 |
| Sep 2, 2025 | 2.71 | 2.72 | 2.71 | 2.72 | 2.72 | -3.89% | 770 |
| Aug 29, 2025 | 2.79 | 2.97 | 2.78 | 2.83 | 2.83 | 1.07% | 2,692 |
| Aug 28, 2025 | 2.80 | 2.80 | 2.79 | 2.80 | 2.80 | - | 1,808 |
| Aug 27, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.41% | 500 |
| Aug 26, 2025 | 2.89 | 2.91 | 2.74 | 2.84 | 2.84 | -2.74% | 11,465 |
| Aug 25, 2025 | 2.77 | 2.97 | 2.75 | 2.92 | 2.92 | 3.55% | 8,081 |
| Aug 22, 2025 | 2.86 | 2.95 | 2.82 | 2.82 | 2.82 | -2.76% | 3,815 |
| Aug 21, 2025 | 2.92 | 3.05 | 2.86 | 2.90 | 2.90 | 1.05% | 2,531 |
| Aug 20, 2025 | 3.01 | 3.01 | 2.83 | 2.87 | 2.87 | -7.12% | 4,140 |
| Aug 19, 2025 | 2.72 | 3.10 | 2.68 | 3.09 | 3.09 | 11.55% | 24,092 |
| Aug 18, 2025 | 2.75 | 2.90 | 2.75 | 2.77 | 2.77 | -5.14% | 8,554 |
| Aug 15, 2025 | 2.31 | 2.95 | 2.31 | 2.92 | 2.92 | 25.86% | 32,001 |
| Aug 14, 2025 | 2.26 | 2.49 | 2.21 | 2.32 | 2.32 | 5.94% | 49,850 |
| Aug 13, 2025 | 2.04 | 2.20 | 2.03 | 2.19 | 2.19 | 8.42% | 5,501 |
| Aug 12, 2025 | 2.20 | 2.28 | 2.00 | 2.02 | 2.02 | -8.18% | 3,906 |
| Aug 11, 2025 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | -3.51% | 1,788 |
| Aug 8, 2025 | 2.20 | 2.28 | 2.10 | 2.28 | 2.28 | 1.33% | 2,265 |
| Aug 7, 2025 | 2.23 | 2.25 | 2.23 | 2.25 | 2.25 | 0.90% | 563 |
| Aug 6, 2025 | 2.33 | 2.34 | 2.22 | 2.23 | 2.23 | -4.70% | 2,601 |
| Aug 5, 2025 | 2.25 | 2.34 | 2.22 | 2.34 | 2.34 | 5.41% | 3,251 |
| Aug 4, 2025 | 2.29 | 2.29 | 2.20 | 2.22 | 2.22 | -6.33% | 2,938 |
| Aug 1, 2025 | 2.34 | 2.38 | 1.82 | 2.37 | 2.37 | 2.16% | 29,089 |
| Jul 31, 2025 | 2.49 | 2.49 | 2.31 | 2.32 | 2.32 | -8.30% | 1,232 |
| Jul 30, 2025 | 2.60 | 2.60 | 2.36 | 2.53 | 2.53 | -4.17% | 17,775 |
| Jul 29, 2025 | 2.57 | 2.80 | 2.57 | 2.64 | 2.64 | 2.72% | 10,728 |
| Jul 28, 2025 | 2.71 | 2.86 | 2.55 | 2.57 | 2.57 | -7.22% | 22,770 |
| Jul 25, 2025 | 2.70 | 2.77 | 2.60 | 2.77 | 2.77 | - | 35,102 |
| Jul 24, 2025 | 2.95 | 3.05 | 2.76 | 2.77 | 2.77 | -5.46% | 289,836 |
| Jul 23, 2025 | 2.84 | 3.06 | 2.78 | 2.93 | 2.93 | 3.64% | 25,319 |
| Jul 22, 2025 | 2.73 | 3.07 | 2.72 | 2.83 | 2.83 | 2.43% | 13,821 |
| Jul 21, 2025 | 2.60 | 3.06 | 2.60 | 2.76 | 2.76 | -1.43% | 10,098 |
| Jul 18, 2025 | 2.66 | 3.13 | 2.63 | 2.80 | 2.80 | 6.06% | 6,295 |
| Jul 17, 2025 | 2.61 | 2.79 | 2.60 | 2.64 | 2.64 | -8.01% | 3,165 |
| Jul 16, 2025 | 2.56 | 2.97 | 2.56 | 2.87 | 2.87 | -3.46% | 15,133 |
| Jul 15, 2025 | 2.89 | 3.00 | 2.87 | 2.97 | 2.97 | 0.03% | 19,365 |
| Jul 14, 2025 | 2.97 | 3.06 | 2.95 | 2.97 | 2.97 | -5.95% | 5,564 |
| Jul 11, 2025 | 3.26 | 3.31 | 3.16 | 3.16 | 3.16 | -3.07% | 3,752 |
| Jul 10, 2025 | 3.03 | 3.46 | 2.95 | 3.26 | 3.26 | 3.69% | 25,502 |
| Jul 9, 2025 | 2.53 | 3.18 | 2.53 | 3.14 | 3.14 | 21.91% | 56,062 |
| Jul 8, 2025 | 2.39 | 2.58 | 2.39 | 2.58 | 2.58 | 7.91% | 705 |