Golden Sun Health Technology Group Limited (GSUN)
NASDAQ: GSUN · Real-Time Price · USD
2.430
-0.050 (-2.02%)
At close: Oct 24, 2025, 4:00 PM EDT
2.400
-0.030 (-1.23%)
After-hours: Oct 24, 2025, 4:52 PM EDT
GSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 2.60 | 2.83 | 2.45 | 2.63 | 2.63 | -2.41% | 578,224 |
| Oct 17, 2025 | 2.49 | 2.74 | 2.38 | 2.70 | 2.70 | 2.08% | 340,513 |
| Oct 16, 2025 | 2.60 | 2.72 | 2.50 | 2.64 | 2.64 | 1.54% | 157,235 |
| Oct 15, 2025 | 2.47 | 2.68 | 2.37 | 2.60 | 2.60 | -0.38% | 262,006 |
| Oct 14, 2025 | 2.33 | 2.61 | 2.16 | 2.61 | 2.61 | 12.02% | 224,975 |
| Oct 13, 2025 | 2.53 | 2.53 | 2.28 | 2.33 | 2.33 | -10.73% | 213,476 |
| Oct 10, 2025 | 2.59 | 2.70 | 2.30 | 2.61 | 2.61 | 0.77% | 163,956 |
| Oct 9, 2025 | 2.44 | 2.68 | 2.42 | 2.59 | 2.59 | 7.92% | 110,312 |
| Oct 8, 2025 | 2.34 | 2.40 | 2.34 | 2.40 | 2.40 | 3.90% | 2,582 |
| Oct 7, 2025 | 2.41 | 2.41 | 2.30 | 2.31 | 2.31 | -3.27% | 46,650 |
| Oct 6, 2025 | 2.42 | 2.42 | 2.39 | 2.39 | 2.39 | -0.91% | 2,043 |
| Oct 3, 2025 | 2.44 | 2.48 | 2.41 | 2.41 | 2.41 | -0.82% | 5,638 |
| Oct 2, 2025 | 2.51 | 2.56 | 2.36 | 2.43 | 2.43 | -6.54% | 13,684 |
| Oct 1, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | -1.14% | 2,547 |
| Sep 30, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | 219 |
| Sep 29, 2025 | 2.67 | 2.72 | 2.63 | 2.63 | 2.63 | - | 15,562 |
| Sep 26, 2025 | 2.63 | 2.70 | 2.62 | 2.63 | 2.63 | -6.74% | 2,613 |
| Sep 25, 2025 | 2.72 | 2.85 | 2.52 | 2.82 | 2.82 | -0.35% | 22,035 |
| Sep 24, 2025 | 2.85 | 2.85 | 2.77 | 2.83 | 2.83 | 1.80% | 6,786 |
| Sep 23, 2025 | 2.83 | 2.98 | 2.78 | 2.78 | 2.78 | -1.77% | 21,558 |
| Sep 22, 2025 | 2.99 | 3.00 | 2.50 | 2.83 | 2.83 | -5.03% | 29,473 |
| Sep 19, 2025 | 3.21 | 3.24 | 2.98 | 2.98 | 2.98 | -1.97% | 11,850 |
| Sep 18, 2025 | 2.85 | 3.31 | 2.85 | 3.04 | 3.04 | 7.04% | 51,799 |
| Sep 17, 2025 | 2.83 | 2.86 | 2.83 | 2.84 | 2.84 | -2.07% | 10,253 |
| Sep 16, 2025 | 2.91 | 2.91 | 2.86 | 2.90 | 2.90 | -0.68% | 6,194 |
| Sep 15, 2025 | 2.98 | 2.99 | 2.89 | 2.92 | 2.92 | 4.32% | 8,400 |
| Sep 12, 2025 | 3.00 | 3.00 | 2.79 | 2.80 | 2.80 | -2.81% | 15,962 |
| Sep 11, 2025 | 2.96 | 2.96 | 2.82 | 2.88 | 2.88 | -2.70% | 26,299 |
| Sep 10, 2025 | 2.90 | 3.02 | 2.72 | 2.96 | 2.96 | 2.07% | 11,593 |
| Sep 9, 2025 | 2.94 | 2.94 | 2.89 | 2.90 | 2.90 | -3.01% | 4,512 |
| Sep 8, 2025 | 2.74 | 2.99 | 2.74 | 2.99 | 2.99 | 9.32% | 4,812 |
| Sep 5, 2025 | 2.78 | 2.90 | 2.74 | 2.74 | 2.74 | -2.50% | 5,591 |
| Sep 4, 2025 | 2.94 | 2.94 | 2.81 | 2.81 | 2.81 | 3.12% | 647 |
| Sep 3, 2025 | 2.74 | 2.74 | 2.68 | 2.72 | 2.72 | - | 1,997 |
| Sep 2, 2025 | 2.71 | 2.72 | 2.71 | 2.72 | 2.72 | -3.89% | 770 |
| Aug 29, 2025 | 2.79 | 2.97 | 2.78 | 2.83 | 2.83 | 1.07% | 2,692 |
| Aug 28, 2025 | 2.80 | 2.80 | 2.79 | 2.80 | 2.80 | - | 1,808 |
| Aug 27, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.41% | 500 |
| Aug 26, 2025 | 2.89 | 2.91 | 2.74 | 2.84 | 2.84 | -2.74% | 11,465 |
| Aug 25, 2025 | 2.77 | 2.97 | 2.75 | 2.92 | 2.92 | 3.55% | 8,081 |
| Aug 22, 2025 | 2.86 | 2.95 | 2.82 | 2.82 | 2.82 | -2.76% | 3,815 |
| Aug 21, 2025 | 2.92 | 3.05 | 2.86 | 2.90 | 2.90 | 1.05% | 2,531 |
| Aug 20, 2025 | 3.01 | 3.01 | 2.83 | 2.87 | 2.87 | -7.12% | 4,140 |
| Aug 19, 2025 | 2.72 | 3.10 | 2.68 | 3.09 | 3.09 | 11.55% | 24,092 |
| Aug 18, 2025 | 2.75 | 2.90 | 2.75 | 2.77 | 2.77 | -5.14% | 8,554 |
| Aug 15, 2025 | 2.31 | 2.95 | 2.31 | 2.92 | 2.92 | 25.86% | 32,001 |