Golden Sun Health Technology Group Limited (GSUN)
NASDAQ: GSUN · Real-Time Price · USD
1.120
+0.030 (2.75%)
At close: Jan 30, 2026, 4:00 PM EST
1.100
-0.020 (-1.79%)
After-hours: Jan 30, 2026, 5:07 PM EST
GSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.11 | 1.16 | 1.09 | 1.12 | 1.12 | 2.75% | 151,858 |
| Jan 29, 2026 | 1.14 | 1.17 | 1.07 | 1.09 | 1.09 | -2.68% | 154,699 |
| Jan 28, 2026 | 1.23 | 1.25 | 1.11 | 1.12 | 1.12 | -8.94% | 111,791 |
| Jan 27, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -3.15% | 43,696 |
| Jan 26, 2026 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 62,653 |
| Jan 23, 2026 | 1.31 | 1.35 | 1.28 | 1.28 | 1.28 | - | 83,215 |
| Jan 22, 2026 | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | - | 119,171 |
| Jan 21, 2026 | 1.29 | 1.35 | 1.25 | 1.28 | 1.28 | 0.79% | 104,345 |
| Jan 20, 2026 | 1.34 | 1.39 | 1.27 | 1.27 | 1.27 | -4.51% | 205,086 |
| Jan 16, 2026 | 1.41 | 1.43 | 1.32 | 1.33 | 1.33 | -5.67% | 167,403 |
| Jan 15, 2026 | 1.34 | 1.44 | 1.34 | 1.41 | 1.41 | 0.71% | 161,641 |
| Jan 14, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 0.72% | 173,853 |
| Jan 13, 2026 | 1.46 | 1.46 | 1.39 | 1.39 | 1.39 | -4.14% | 161,379 |
| Jan 12, 2026 | 1.40 | 1.49 | 1.40 | 1.45 | 1.45 | 4.32% | 157,170 |
| Jan 9, 2026 | 1.32 | 1.42 | 1.17 | 1.39 | 1.39 | 4.51% | 126,652 |
| Jan 8, 2026 | 1.35 | 1.35 | 1.26 | 1.33 | 1.33 | 4.72% | 125,955 |
| Jan 7, 2026 | 1.22 | 1.31 | 1.20 | 1.27 | 1.27 | 5.83% | 131,124 |
| Jan 6, 2026 | 1.17 | 1.27 | 1.17 | 1.20 | 1.20 | 2.56% | 113,033 |
| Jan 5, 2026 | 1.14 | 1.20 | 1.13 | 1.17 | 1.17 | 0.86% | 107,000 |
| Jan 2, 2026 | 1.13 | 1.18 | 1.12 | 1.16 | 1.16 | 1.84% | 151,951 |
| Dec 31, 2025 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | 2.61% | 101,793 |
| 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% | 154,964 |
| 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 | - | 101,857 |
| 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% | 102,554 |
| Dec 16, 2025 | 1.13 | 1.13 | 0.98 | 1.11 | 1.11 | -1.77% | 312,022 |
| Dec 15, 2025 | 1.30 | 1.35 | 1.13 | 1.13 | 1.13 | -16.30% | 105,229 |
| 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% | 106,384 |
| 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% | 197,310 |
| 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% | 101,189 |
| 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% | 96,835 |
| Dec 2, 2025 | 1.43 | 1.48 | 1.29 | 1.29 | 1.29 | -12.97% | 52,656 |
| 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% | 162,865 |
| 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% | 106,850 |
| 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% | 306,864 |
| 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 |