Skip to main content
Golden Sun Health Technology Group Limited (GSUN)
NASDAQ: GSUN · Real-Time Price · USD
2.700
+0.060 (2.27%)
Feb 20, 2025, 4:00 PM EST - Market closed

GSUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20252.702.702.552.702.70-2,853
Feb 19, 20252.692.752.572.702.70-2.56%3,436
Feb 18, 20252.692.772.592.772.773.40%3,133
Feb 14, 20252.602.682.582.682.68-1.83%3,920
Feb 13, 20252.732.742.692.732.735.00%2,416
Feb 12, 20252.582.722.582.602.60-1.37%7,676
Feb 11, 20252.842.842.562.642.64-7.18%15,077
Feb 10, 20252.822.842.782.842.84-2.07%4,260
Feb 7, 20252.982.982.822.902.90-1.69%8,919
Feb 6, 20252.963.002.902.952.95-1.99%2,485
Feb 5, 20253.183.202.993.013.01-0.99%2,627
Feb 4, 20253.093.093.033.043.04-1,403
Feb 3, 20252.953.042.953.043.043.75%3,903
Jan 31, 20253.043.042.852.932.93-0.85%3,470
Jan 30, 20253.003.002.812.962.96-3.11%1,515
Jan 29, 20252.803.072.803.053.057.02%2,281
Jan 28, 20252.852.852.852.852.85-5.44%722
Jan 27, 20253.113.132.803.013.011.38%7,519
Jan 24, 20252.973.222.972.972.975.05%12,560
Jan 23, 20252.822.902.702.832.831.07%8,614
Jan 22, 20252.782.842.772.802.80-0.36%3,460
Jan 21, 20252.922.932.752.812.81-5.70%19,339
Jan 17, 20252.892.982.752.982.985.30%4,870
Jan 16, 20252.842.872.802.832.83-2.41%4,771
Jan 15, 20252.942.942.822.902.903.57%2,904
Jan 14, 20252.762.802.742.802.800.90%2,680
Jan 13, 20252.742.782.642.782.78-0.39%3,782
Jan 10, 20252.772.792.662.792.79-0.50%5,008
Jan 8, 20252.842.842.662.802.80-1.41%5,369
Jan 7, 20252.832.882.772.842.84-2.07%3,042
Jan 6, 20252.772.972.632.902.90-0.68%26,514
Jan 3, 20252.773.002.772.922.924.29%3,045
Jan 2, 20252.682.822.662.802.805.18%6,871
Dec 31, 20242.462.742.462.662.6610.00%10,140
Dec 30, 20242.792.792.422.422.42-15.38%11,882
Dec 27, 20243.023.022.802.862.86-3.12%10,426
Dec 26, 20242.943.152.852.952.955.81%19,095
Dec 24, 20242.742.792.742.792.790.72%549
Dec 23, 20242.792.792.772.772.772.21%1,643
Dec 20, 20242.732.802.692.712.71-1.09%54,301
Dec 19, 20242.702.762.702.742.74-2.84%1,906
Dec 18, 20242.792.822.702.822.82-0.53%4,479
Dec 17, 20242.662.862.662.842.846.18%12,969
Dec 16, 20242.872.892.662.672.67-4.98%10,057
Dec 13, 20242.812.812.812.812.81-1,678
Dec 12, 20242.882.882.712.812.81-4.10%5,855
Dec 11, 20242.923.002.882.932.93-1.84%15,984
Dec 10, 20242.872.992.872.992.99-1.16%6,601
Dec 9, 20243.183.182.903.023.02-5,004
Dec 6, 20243.013.022.863.023.023.78%5,331
Dec 5, 20243.123.262.802.912.91-11.01%20,659
Dec 4, 20243.333.392.953.273.2710.85%71,432
Dec 3, 20243.013.152.942.952.952.79%15,749
Dec 2, 20243.003.092.872.872.87-3.37%19,614
Nov 29, 20242.903.102.902.972.971.71%22,289
Nov 27, 20242.852.922.802.922.924.29%1,950
Nov 26, 20242.832.922.802.802.80-6.04%5,175
Nov 25, 20242.832.982.832.982.985.30%8,196
Nov 22, 20242.893.002.792.832.83-2.08%11,799
Nov 21, 20242.963.102.812.892.89-3.67%5,534
Nov 20, 20242.803.102.803.003.004.17%23,619
Nov 19, 20242.892.892.882.882.883.23%1,321
Nov 18, 20242.832.922.712.792.79-0.71%13,760
Nov 15, 20243.003.002.502.812.81-6.02%11,581
Nov 14, 20243.143.142.912.992.99-4.47%6,062
Nov 13, 20242.953.272.953.133.137.19%30,548
Nov 12, 20242.742.922.742.922.928.55%20,293
Nov 11, 20242.672.772.492.692.694.26%25,731
Nov 8, 20242.552.702.482.582.58-2.27%32,682
Nov 7, 20242.672.762.422.642.64-4.00%90,339
Nov 6, 20242.532.752.472.752.759.13%34,083
Nov 5, 20242.292.522.262.522.5210.04%68,102
Nov 4, 20242.882.882.252.292.29-21.84%131,516
Nov 1, 20243.353.352.932.932.93-11.75%68,240
Oct 31, 20243.293.453.293.323.320.30%14,674
Oct 30, 20243.673.673.253.313.31-10.30%54,345
Oct 29, 20243.454.003.443.693.694.83%50,288
Oct 28, 20243.353.533.213.523.526.02%27,599
Oct 25, 20243.403.523.313.323.32-4.05%31,052
Oct 24, 20243.363.543.163.463.467.79%42,111
Oct 23, 20243.693.693.213.213.21-6.14%37,739
Oct 22, 20243.473.703.403.423.426.87%8,463
Oct 21, 20243.703.843.153.203.20-12.57%36,742
Oct 18, 20243.553.903.503.663.663.68%51,795
Oct 17, 20243.483.703.373.533.532.92%43,634
Oct 16, 20243.283.593.253.433.435.83%31,820
Oct 15, 20243.363.403.103.243.24-7.66%32,018
Oct 14, 20243.413.553.293.513.513.85%8,533
Oct 11, 20243.403.402.943.383.385.96%38,239
Oct 10, 20244.144.492.893.193.19-23.68%347,156
Oct 9, 20244.464.474.104.184.18-0.48%13,539
Oct 8, 20244.524.554.004.204.20-8.10%28,801
Oct 7, 20244.715.004.214.574.574.10%158,016
Oct 4, 20245.025.434.304.394.39-13.92%75,079
Oct 3, 20245.615.614.885.105.10-0.39%54,666
Oct 2, 20246.997.114.935.125.12-24.26%419,450
Oct 1, 20246.837.246.496.766.76-25,000
Sep 30, 20246.947.296.406.766.76-1.17%19,008
Sep 27, 20246.207.026.206.846.8411.22%83,762
Sep 26, 20246.877.495.416.156.15-12.14%149,657