Golden Sun Technology Group Limited (GSUN)
NASDAQ: GSUN · Real-Time Price · USD
0.9200
-0.0300 (-3.16%)
Mar 9, 2026, 4:00 PM EDT - Market closed
GSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.99 | 0.99 | 0.92 | 0.92 | 0.92 | -3.16% | 1,185 |
| Mar 5, 2026 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | 1.06% | 3,075 |
| Mar 4, 2026 | 0.93 | 1.00 | 0.87 | 0.94 | 0.94 | 1.18% | 44,167 |
| Mar 3, 2026 | 0.83 | 0.95 | 0.76 | 0.93 | 0.93 | 6.90% | 30,942 |
| Mar 2, 2026 | 0.95 | 0.95 | 0.80 | 0.87 | 0.87 | 0.07% | 39,402 |
| Feb 27, 2026 | 1.35 | 1.35 | 0.85 | 0.87 | 0.87 | -35.67% | 173,975 |
| Feb 26, 2026 | 1.10 | 1.35 | 1.08 | 1.35 | 1.35 | 20.54% | 119,301 |
| Feb 25, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | -2.61% | 56,516 |
| Feb 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 482 |
| Feb 23, 2026 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | -4.17% | 90,329 |
| Feb 20, 2026 | 1.22 | 1.23 | 1.17 | 1.20 | 1.20 | -4.76% | 9,362 |
| Feb 19, 2026 | 1.10 | 1.29 | 1.07 | 1.26 | 1.26 | 10.53% | 40,461 |
| Feb 18, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -1.72% | 1,298 |
| Feb 17, 2026 | 1.17 | 1.17 | 1.12 | 1.16 | 1.16 | 0.87% | 4,300 |
| Feb 13, 2026 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 4.55% | 56,465 |
| Feb 12, 2026 | 1.13 | 1.17 | 1.08 | 1.10 | 1.10 | -9.09% | 108,731 |
| Feb 11, 2026 | 1.19 | 1.28 | 1.16 | 1.21 | 1.21 | -1.63% | 114,107 |
| Feb 10, 2026 | 1.05 | 1.28 | 1.03 | 1.23 | 1.23 | 17.14% | 145,989 |
| Feb 9, 2026 | 1.03 | 1.05 | 1.00 | 1.05 | 1.05 | 2.94% | 102,240 |
| Feb 6, 2026 | 1.04 | 1.06 | 1.00 | 1.02 | 1.02 | -2.86% | 163,906 |
| Feb 5, 2026 | 1.13 | 1.13 | 1.02 | 1.05 | 1.05 | -11.76% | 546,038 |
| Feb 4, 2026 | 1.15 | 1.20 | 1.12 | 1.19 | 1.19 | 3.48% | 119,399 |
| Feb 3, 2026 | 1.14 | 1.15 | 1.08 | 1.15 | 1.15 | - | 130,075 |
| Feb 2, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 95,396 |
| Jan 30, 2026 | 1.11 | 1.16 | 1.09 | 1.12 | 1.12 | 2.75% | 151,982 |
| Jan 29, 2026 | 1.14 | 1.17 | 1.07 | 1.09 | 1.09 | -2.68% | 154,705 |
| Jan 28, 2026 | 1.23 | 1.25 | 1.11 | 1.12 | 1.12 | -8.94% | 111,955 |
| 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% | 62,753 |
| Jan 23, 2026 | 1.31 | 1.35 | 1.28 | 1.28 | 1.28 | - | 83,229 |
| 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 |