Golden Sun Health Technology Group Limited (GSUN)
NASDAQ: GSUN · Real-Time Price · USD
2.550
-0.180 (-6.59%)
At close: Jun 25, 2025, 4:00 PM
2.720
+0.170 (6.67%)
After-hours: Jun 25, 2025, 4:08 PM EDT
GSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 2.75 | 2.75 | 2.43 | 2.55 | 2.55 | -6.59% | 66,114 |
| Jun 24, 2025 | 2.73 | 2.75 | 2.72 | 2.73 | 2.73 | 1.11% | 4,951 |
| Jun 23, 2025 | 2.88 | 2.88 | 2.50 | 2.70 | 2.70 | -5.86% | 8,725 |
| Jun 20, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 222 |
| Jun 18, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -2.12% | 477 |
| Jun 17, 2025 | 2.86 | 2.99 | 2.86 | 2.93 | 2.93 | 2.81% | 1,962 |
| Jun 16, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -5.94% | 4,876 |
| Jun 13, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -2.88% | 802 |
| Jun 12, 2025 | 2.91 | 3.12 | 2.89 | 3.12 | 3.12 | - | 4,633 |
| Jun 11, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 113 |
| Jun 10, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 581 |
| Jun 9, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 283 |
| Jun 6, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.99% | 634 |
| Jun 5, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 193 |
| Jun 4, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -5.90% | 211 |
| Jun 3, 2025 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | 6.73% | 2,077 |
| Jun 2, 2025 | 3.13 | 3.27 | 3.13 | 3.27 | 3.27 | 9.73% | 1,672 |
| May 30, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -7.45% | 581 |
| May 29, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 227 |
| May 28, 2025 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | -0.62% | 2,920 |
| May 27, 2025 | 3.37 | 3.37 | 3.24 | 3.24 | 3.24 | -1.97% | 1,098 |
| May 23, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | 17 |
| May 22, 2025 | 3.25 | 3.31 | 3.24 | 3.31 | 3.31 | 2.01% | 1,964 |
| May 21, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.37% | 254 |
| May 20, 2025 | 3.28 | 3.28 | 3.23 | 3.23 | 3.23 | -1.59% | 814 |
| May 19, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | 644 |
| May 16, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.71% | 1,705 |
| May 15, 2025 | 3.44 | 3.59 | 3.07 | 3.40 | 3.40 | -1.45% | 7,625 |
| May 14, 2025 | 3.41 | 3.45 | 3.41 | 3.45 | 3.45 | -8.00% | 1,300 |
| May 13, 2025 | 3.78 | 3.78 | 3.44 | 3.75 | 3.75 | 2.46% | 4,196 |
| May 12, 2025 | 3.51 | 3.66 | 3.50 | 3.66 | 3.66 | 7.36% | 4,196 |
| May 9, 2025 | 3.35 | 3.69 | 3.35 | 3.41 | 3.41 | -2.88% | 6,083 |
| May 8, 2025 | 3.57 | 3.72 | 3.49 | 3.51 | 3.51 | -2.50% | 12,322 |
| May 7, 2025 | 3.62 | 3.62 | 3.54 | 3.60 | 3.60 | 2.27% | 4,005 |
| May 6, 2025 | 3.70 | 3.70 | 3.52 | 3.52 | 3.52 | -0.56% | 7,006 |
| May 5, 2025 | 3.49 | 3.54 | 3.30 | 3.54 | 3.54 | 4.70% | 6,063 |
| May 2, 2025 | 3.32 | 3.39 | 3.30 | 3.38 | 3.38 | 6.99% | 5,456 |
| May 1, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -9.46% | 2,167 |
| Apr 30, 2025 | 3.41 | 3.76 | 3.29 | 3.49 | 3.49 | -0.29% | 20,980 |
| Apr 29, 2025 | 3.30 | 3.90 | 3.29 | 3.50 | 3.50 | 2.34% | 29,141 |
| Apr 28, 2025 | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | - | 3,344 |
| Apr 25, 2025 | 3.47 | 3.47 | 3.42 | 3.42 | 3.42 | 2.09% | 1,762 |
| Apr 24, 2025 | 3.33 | 3.54 | 3.13 | 3.35 | 3.35 | -2.90% | 9,637 |
| Apr 23, 2025 | 2.94 | 3.76 | 2.94 | 3.45 | 3.45 | 15.00% | 48,549 |
| Apr 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 461 |
| Apr 21, 2025 | 2.88 | 3.12 | 2.76 | 3.00 | 3.00 | 3.45% | 6,956 |
| Apr 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 435 |
| Apr 16, 2025 | 2.97 | 2.97 | 2.90 | 2.90 | 2.90 | -2.55% | 5,157 |
| Apr 15, 2025 | 3.05 | 3.05 | 2.98 | 2.98 | 2.98 | -0.13% | 410 |
| Apr 14, 2025 | 3.10 | 3.18 | 2.97 | 2.98 | 2.98 | 0.61% | 6,800 |