Golden Sun Health Technology Group Limited (GSUN)
NASDAQ: GSUN · Real-Time Price · USD
2.830
-0.060 (-2.08%)
Nov 22, 2024, 4:00 PM EST - Market closed
GSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 2.89 | 3.00 | 2.79 | 2.83 | 2.83 | -2.08% | 11,799 |
| Nov 21, 2024 | 2.96 | 3.10 | 2.81 | 2.89 | 2.89 | -3.67% | 5,534 |
| Nov 20, 2024 | 2.80 | 3.10 | 2.80 | 3.00 | 3.00 | 4.17% | 23,619 |
| Nov 19, 2024 | 2.89 | 2.89 | 2.88 | 2.88 | 2.88 | 3.23% | 1,321 |
| Nov 18, 2024 | 2.83 | 2.92 | 2.71 | 2.79 | 2.79 | -0.71% | 13,760 |
| Nov 15, 2024 | 3.00 | 3.00 | 2.50 | 2.81 | 2.81 | -6.02% | 11,581 |
| Nov 14, 2024 | 3.14 | 3.14 | 2.91 | 2.99 | 2.99 | -4.47% | 6,062 |
| Nov 13, 2024 | 2.95 | 3.27 | 2.95 | 3.13 | 3.13 | 7.19% | 30,548 |
| Nov 12, 2024 | 2.74 | 2.92 | 2.74 | 2.92 | 2.92 | 8.55% | 20,293 |
| Nov 11, 2024 | 2.67 | 2.77 | 2.49 | 2.69 | 2.69 | 4.26% | 25,731 |
| Nov 8, 2024 | 2.55 | 2.70 | 2.48 | 2.58 | 2.58 | -2.27% | 32,682 |
| Nov 7, 2024 | 2.67 | 2.76 | 2.42 | 2.64 | 2.64 | -4.00% | 90,339 |
| Nov 6, 2024 | 2.53 | 2.75 | 2.47 | 2.75 | 2.75 | 9.13% | 34,083 |
| Nov 5, 2024 | 2.29 | 2.52 | 2.26 | 2.52 | 2.52 | 10.04% | 68,102 |
| Nov 4, 2024 | 2.88 | 2.88 | 2.25 | 2.29 | 2.29 | -21.84% | 131,516 |
| Nov 1, 2024 | 3.35 | 3.35 | 2.93 | 2.93 | 2.93 | -11.75% | 68,240 |
| Oct 31, 2024 | 3.29 | 3.45 | 3.29 | 3.32 | 3.32 | 0.30% | 14,674 |
| Oct 30, 2024 | 3.67 | 3.67 | 3.25 | 3.31 | 3.31 | -10.30% | 54,345 |
| Oct 29, 2024 | 3.45 | 4.00 | 3.44 | 3.69 | 3.69 | 4.83% | 50,288 |
| Oct 28, 2024 | 3.35 | 3.53 | 3.21 | 3.52 | 3.52 | 6.02% | 27,599 |
| Oct 25, 2024 | 3.40 | 3.52 | 3.31 | 3.32 | 3.32 | -4.05% | 31,052 |
| Oct 24, 2024 | 3.36 | 3.54 | 3.16 | 3.46 | 3.46 | 7.79% | 42,111 |
| Oct 23, 2024 | 3.69 | 3.69 | 3.21 | 3.21 | 3.21 | -6.14% | 37,739 |
| Oct 22, 2024 | 3.47 | 3.70 | 3.40 | 3.42 | 3.42 | 6.87% | 8,463 |
| Oct 21, 2024 | 3.70 | 3.84 | 3.15 | 3.20 | 3.20 | -12.57% | 36,742 |
| Oct 18, 2024 | 3.55 | 3.90 | 3.50 | 3.66 | 3.66 | 3.68% | 51,795 |
| Oct 17, 2024 | 3.48 | 3.70 | 3.37 | 3.53 | 3.53 | 2.92% | 43,634 |
| Oct 16, 2024 | 3.28 | 3.59 | 3.25 | 3.43 | 3.43 | 5.83% | 31,820 |
| Oct 15, 2024 | 3.36 | 3.40 | 3.10 | 3.24 | 3.24 | -7.66% | 32,018 |
| Oct 14, 2024 | 3.41 | 3.55 | 3.29 | 3.51 | 3.51 | 3.85% | 8,533 |
| Oct 11, 2024 | 3.40 | 3.40 | 2.94 | 3.38 | 3.38 | 5.96% | 38,239 |
| Oct 10, 2024 | 4.14 | 4.49 | 2.89 | 3.19 | 3.19 | -23.68% | 347,156 |
| Oct 9, 2024 | 4.46 | 4.47 | 4.10 | 4.18 | 4.18 | -0.48% | 13,539 |
| Oct 8, 2024 | 4.52 | 4.55 | 4.00 | 4.20 | 4.20 | -8.10% | 28,801 |
| Oct 7, 2024 | 4.71 | 5.00 | 4.21 | 4.57 | 4.57 | 4.10% | 158,016 |
| Oct 4, 2024 | 5.02 | 5.43 | 4.30 | 4.39 | 4.39 | -13.92% | 75,079 |
| Oct 3, 2024 | 5.61 | 5.61 | 4.88 | 5.10 | 5.10 | -0.39% | 54,666 |
| Oct 2, 2024 | 6.99 | 7.11 | 4.93 | 5.12 | 5.12 | -24.26% | 419,450 |
| Oct 1, 2024 | 6.83 | 7.24 | 6.49 | 6.76 | 6.76 | - | 25,000 |
| Sep 30, 2024 | 6.94 | 7.29 | 6.40 | 6.76 | 6.76 | -1.17% | 19,008 |
| Sep 27, 2024 | 6.20 | 7.02 | 6.20 | 6.84 | 6.84 | 11.22% | 83,762 |
| Sep 26, 2024 | 6.87 | 7.49 | 5.41 | 6.15 | 6.15 | -12.14% | 149,657 |
| Sep 25, 2024 | 6.20 | 7.00 | 6.20 | 7.00 | 7.00 | 11.29% | 45,237 |
| Sep 24, 2024 | 6.20 | 6.70 | 6.02 | 6.29 | 6.29 | -1.41% | 73,629 |
| Sep 23, 2024 | 6.92 | 7.19 | 6.20 | 6.38 | 6.38 | -6.73% | 82,919 |
| Sep 20, 2024 | 6.81 | 7.56 | 6.35 | 6.84 | 6.84 | 2.09% | 84,612 |
| Sep 19, 2024 | 7.36 | 7.79 | 6.56 | 6.70 | 6.70 | -10.43% | 67,567 |
| Sep 18, 2024 | 7.95 | 8.20 | 5.74 | 7.48 | 7.48 | -6.97% | 326,383 |
| Sep 17, 2024 | 8.48 | 8.79 | 7.15 | 8.04 | 8.04 | -3.37% | 302,088 |
| Sep 16, 2024 | 8.44 | 8.79 | 7.15 | 8.32 | 8.32 | 2.72% | 153,487 |
| Sep 13, 2024 | 6.98 | 8.45 | 6.88 | 8.10 | 8.10 | 14.57% | 86,322 |
| Sep 12, 2024 | 7.80 | 8.00 | 6.21 | 7.07 | 7.07 | -9.94% | 168,501 |
| Sep 11, 2024 | 7.90 | 8.24 | 7.60 | 7.85 | 7.85 | -0.88% | 79,633 |
| Sep 10, 2024 | 7.40 | 7.94 | 7.35 | 7.92 | 7.92 | 8.79% | 8,420 |
| Sep 9, 2024 | 7.49 | 7.49 | 7.15 | 7.28 | 7.28 | 2.25% | 5,287 |
| Sep 6, 2024 | 7.75 | 8.20 | 7.04 | 7.12 | 7.12 | -3.26% | 29,560 |
| Sep 5, 2024 | 7.25 | 7.75 | 6.80 | 7.36 | 7.36 | 3.08% | 24,880 |
| Sep 4, 2024 | 6.61 | 7.30 | 6.12 | 7.14 | 7.14 | 20.00% | 80,107 |
| Sep 3, 2024 | 6.35 | 6.35 | 5.92 | 5.95 | 5.95 | -4.65% | 6,760 |
| Aug 30, 2024 | 6.70 | 6.70 | 6.00 | 6.24 | 6.24 | -6.73% | 12,698 |
| Aug 29, 2024 | 6.83 | 7.58 | 6.21 | 6.69 | 6.69 | -1.04% | 11,526 |
| Aug 28, 2024 | 7.54 | 7.62 | 6.71 | 6.76 | 6.76 | -8.15% | 13,000 |
| Aug 27, 2024 | 7.00 | 7.58 | 7.00 | 7.36 | 7.36 | 0.14% | 24,666 |
| Aug 26, 2024 | 7.02 | 7.35 | 7.02 | 7.35 | 7.35 | 0.27% | 2,769 |
| Aug 23, 2024 | 7.20 | 7.39 | 7.00 | 7.33 | 7.33 | 1.10% | 6,407 |
| Aug 22, 2024 | 6.75 | 7.44 | 6.72 | 7.25 | 7.25 | 10.02% | 28,756 |
| Aug 21, 2024 | 6.50 | 7.37 | 6.50 | 6.59 | 6.59 | -4.08% | 56,796 |
| Aug 20, 2024 | 5.78 | 8.15 | 5.78 | 6.87 | 6.87 | 23.67% | 226,620 |
| Aug 19, 2024 | 7.88 | 7.88 | 5.50 | 5.56 | 5.56 | -26.72% | 144,846 |
| Aug 16, 2024 | 7.41 | 8.08 | 6.78 | 7.58 | 7.58 | 1.07% | 33,047 |
| Aug 15, 2024 | 7.97 | 8.13 | 7.24 | 7.50 | 7.50 | -5.66% | 22,580 |
| Aug 14, 2024 | 8.09 | 8.40 | 7.50 | 7.95 | 7.95 | 2.98% | 22,742 |
| Aug 13, 2024 | 8.26 | 8.82 | 6.48 | 7.72 | 7.72 | -6.42% | 131,426 |
| Aug 12, 2024 | 7.90 | 8.45 | 7.63 | 8.25 | 8.25 | 3.38% | 64,295 |
| Aug 9, 2024 | 7.84 | 8.94 | 7.66 | 7.98 | 7.98 | 1.66% | 91,271 |
| Aug 8, 2024 | 7.75 | 8.10 | 7.00 | 7.85 | 7.85 | 4.95% | 34,870 |
| Aug 7, 2024 | 7.39 | 7.51 | 7.36 | 7.48 | 7.48 | 2.47% | 11,633 |
| Aug 6, 2024 | 7.16 | 7.32 | 7.16 | 7.30 | 7.30 | -2.93% | 4,901 |
| Aug 5, 2024 | 7.09 | 7.59 | 7.08 | 7.52 | 7.52 | -1.05% | 6,090 |
| Aug 2, 2024 | 7.88 | 7.98 | 7.09 | 7.60 | 7.60 | -0.52% | 16,374 |
| Aug 1, 2024 | 7.80 | 7.80 | 7.40 | 7.64 | 7.64 | -1.04% | 12,431 |
| Jul 31, 2024 | 7.71 | 8.07 | 7.64 | 7.72 | 7.72 | - | 16,051 |
| Jul 30, 2024 | 8.00 | 8.31 | 7.62 | 7.72 | 7.72 | 0.13% | 35,794 |
| Jul 29, 2024 | 7.89 | 8.21 | 7.67 | 7.71 | 7.71 | -3.38% | 21,912 |
| Jul 26, 2024 | 7.91 | 8.22 | 7.54 | 7.98 | 7.98 | 0.95% | 15,973 |
| Jul 25, 2024 | 7.90 | 8.06 | 7.40 | 7.91 | 7.91 | -4.76% | 11,357 |
| Jul 24, 2024 | 7.09 | 8.45 | 6.95 | 8.30 | 8.30 | 11.26% | 90,349 |
| Jul 23, 2024 | 4.75 | 8.45 | 4.75 | 7.46 | 7.46 | 45.42% | 590,089 |
| Jul 22, 2024 | 6.68 | 7.70 | 4.76 | 5.13 | 5.13 | -23.66% | 158,789 |
| Jul 19, 2024 | 6.82 | 7.80 | 6.61 | 6.72 | 6.72 | -1.55% | 27,460 |
| Jul 18, 2024 | 6.63 | 6.89 | 6.56 | 6.83 | 6.83 | -0.35% | 10,615 |
| Jul 17, 2024 | 7.02 | 7.80 | 6.40 | 6.85 | 6.85 | 1.63% | 14,766 |
| Jul 16, 2024 | 7.42 | 7.95 | 6.47 | 6.74 | 6.74 | -9.29% | 61,673 |
| Jul 15, 2024 | 7.18 | 7.59 | 7.18 | 7.43 | 7.43 | 2.34% | 7,408 |
| Jul 12, 2024 | 7.25 | 7.45 | 7.07 | 7.26 | 7.26 | -1.09% | 8,282 |
| Jul 11, 2024 | 7.50 | 7.56 | 7.28 | 7.34 | 7.34 | -0.14% | 12,897 |
| Jul 10, 2024 | 7.10 | 7.39 | 7.10 | 7.35 | 7.35 | -2.05% | 6,746 |
| Jul 9, 2024 | 7.57 | 7.98 | 7.10 | 7.50 | 7.50 | -1.13% | 28,118 |
| Jul 8, 2024 | 6.50 | 7.60 | 6.50 | 7.59 | 7.59 | 6.30% | 34,724 |
| Jul 5, 2024 | 6.95 | 7.15 | 6.89 | 7.14 | 7.14 | 3.48% | 7,570 |