Golden Sun Health Technology Group Limited (GSUN)
NASDAQ: GSUN · Real-Time Price · USD
1.139
+0.028 (2.57%)
At close: Dec 31, 2025, 4:00 PM EST
1.180
+0.041 (3.65%)
After-hours: Dec 31, 2025, 6:37 PM EST
GSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.20 | 1.20 | 1.14 | 1.19 | - | 7.21% | 101,294 |
| Dec 30, 2025 | 1.11 | 1.22 | 1.11 | 1.11 | 1.11 | -0.89% | 152,356 |
| Dec 29, 2025 | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | -3.45% | 154,963 |
| Dec 26, 2025 | 1.17 | 1.20 | 1.14 | 1.16 | 1.16 | 2.65% | 118,925 |
| Dec 24, 2025 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -4.24% | 102,781 |
| Dec 23, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 103,103 |
| Dec 22, 2025 | 1.25 | 1.27 | 1.18 | 1.20 | 1.20 | -3.23% | 103,153 |
| Dec 19, 2025 | 1.21 | 1.28 | 1.21 | 1.24 | 1.24 | - | 94,587 |
| Dec 18, 2025 | 1.14 | 1.27 | 1.14 | 1.24 | 1.24 | 5.08% | 96,414 |
| Dec 17, 2025 | 1.12 | 1.31 | 1.12 | 1.18 | 1.18 | 6.31% | 101,637 |
| Dec 16, 2025 | 1.13 | 1.13 | 0.98 | 1.11 | 1.11 | -1.77% | 103,481 |
| Dec 15, 2025 | 1.30 | 1.35 | 1.13 | 1.13 | 1.13 | -16.30% | 104,258 |
| Dec 12, 2025 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | - | 106,390 |
| Dec 11, 2025 | 1.53 | 1.54 | 1.34 | 1.35 | 1.35 | -12.90% | 106,184 |
| Dec 10, 2025 | 1.52 | 1.58 | 1.49 | 1.55 | 1.55 | 6.90% | 39,961 |
| Dec 9, 2025 | 1.45 | 1.51 | 1.40 | 1.45 | 1.45 | 1.40% | 197,297 |
| Dec 8, 2025 | 1.56 | 1.56 | 1.40 | 1.43 | 1.43 | -8.33% | 196,439 |
| Dec 5, 2025 | 1.50 | 1.62 | 1.50 | 1.56 | 1.56 | 10.64% | 101,187 |
| Dec 4, 2025 | 1.42 | 1.50 | 1.39 | 1.41 | 1.41 | -1.40% | 99,329 |
| Dec 3, 2025 | 1.29 | 1.47 | 1.29 | 1.43 | 1.43 | 11.02% | 96,403 |
| Dec 2, 2025 | 1.43 | 1.48 | 1.29 | 1.29 | 1.29 | -12.97% | 52,396 |
| Dec 1, 2025 | 1.44 | 1.50 | 1.43 | 1.48 | 1.48 | 4.23% | 54,413 |
| Nov 28, 2025 | 1.54 | 1.58 | 1.42 | 1.42 | 1.42 | -4.05% | 162,825 |
| Nov 26, 2025 | 1.31 | 1.52 | 1.31 | 1.48 | 1.48 | 11.28% | 104,887 |
| Nov 25, 2025 | 1.40 | 1.46 | 1.25 | 1.33 | 1.33 | -5.00% | 106,350 |
| Nov 24, 2025 | 1.45 | 1.56 | 1.32 | 1.40 | 1.40 | - | 102,444 |
| Nov 21, 2025 | 1.37 | 1.56 | 1.35 | 1.40 | 1.40 | 2.19% | 306,386 |
| Nov 20, 2025 | 1.47 | 1.57 | 1.36 | 1.37 | 1.37 | -4.86% | 278,842 |
| Nov 19, 2025 | 1.56 | 1.59 | 1.42 | 1.44 | 1.44 | -6.49% | 246,932 |
| Nov 18, 2025 | 1.60 | 1.61 | 1.45 | 1.54 | 1.54 | -4.35% | 350,360 |
| Nov 17, 2025 | 1.57 | 1.68 | 1.56 | 1.61 | 1.61 | -1.83% | 266,940 |
| Nov 14, 2025 | 1.79 | 1.79 | 1.63 | 1.64 | 1.64 | -9.89% | 337,506 |
| Nov 13, 2025 | 1.93 | 1.93 | 1.67 | 1.82 | 1.82 | -5.70% | 313,598 |
| Nov 12, 2025 | 1.84 | 1.96 | 1.78 | 1.93 | 1.93 | 3.21% | 327,286 |
| Nov 11, 2025 | 2.00 | 2.00 | 1.77 | 1.87 | 1.87 | -6.50% | 307,673 |
| Nov 10, 2025 | 2.13 | 2.14 | 1.97 | 2.00 | 2.00 | -7.41% | 324,305 |
| Nov 7, 2025 | 2.16 | 2.16 | 2.07 | 2.16 | 2.16 | -1.37% | 308,183 |
| Nov 6, 2025 | 2.10 | 2.30 | 2.06 | 2.19 | 2.19 | 3.30% | 324,534 |
| Nov 5, 2025 | 2.08 | 2.19 | 2.05 | 2.12 | 2.12 | 1.92% | 321,206 |
| Nov 4, 2025 | 2.21 | 2.21 | 2.08 | 2.08 | 2.08 | -7.76% | 305,554 |
| Nov 3, 2025 | 2.28 | 2.33 | 2.21 | 2.26 | 2.26 | 2.04% | 306,992 |
| Oct 31, 2025 | 2.17 | 2.39 | 2.09 | 2.21 | 2.21 | 0.45% | 335,037 |
| Oct 30, 2025 | 2.17 | 2.21 | 2.15 | 2.20 | 2.20 | 1.38% | 304,526 |
| Oct 29, 2025 | 2.17 | 2.26 | 2.16 | 2.17 | 2.17 | -4.41% | 331,342 |
| Oct 28, 2025 | 2.35 | 2.35 | 2.11 | 2.27 | 2.27 | -3.81% | 301,087 |
| Oct 27, 2025 | 2.38 | 2.42 | 2.34 | 2.36 | 2.36 | -2.88% | 306,968 |
| Oct 24, 2025 | 2.50 | 2.56 | 2.36 | 2.43 | 2.43 | -2.02% | 352,885 |
| Oct 23, 2025 | 2.50 | 2.58 | 2.45 | 2.48 | 2.48 | -0.80% | 402,338 |
| Oct 22, 2025 | 2.52 | 2.61 | 2.47 | 2.50 | 2.50 | -4.94% | 356,224 |
| Oct 21, 2025 | 2.63 | 2.70 | 2.50 | 2.63 | 2.63 | - | 333,502 |