Golden Sun Health Technology Group Limited (GSUN)
NASDAQ: GSUN · Real-Time Price · USD
3.220
-0.040 (-1.23%)
At close: Jul 11, 2025, 4:00 PM
3.160
-0.060 (-1.86%)
After-hours: Jul 11, 2025, 4:00 PM EDT
GSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 3.26 | 3.31 | 3.16 | 3.16 | 3.16 | -3.07% | 3,752 |
| Jul 10, 2025 | 3.03 | 3.46 | 2.95 | 3.26 | 3.26 | 3.69% | 25,502 |
| Jul 9, 2025 | 2.53 | 3.18 | 2.53 | 3.14 | 3.14 | 21.91% | 56,062 |
| Jul 8, 2025 | 2.39 | 2.58 | 2.39 | 2.58 | 2.58 | 7.91% | 705 |
| Jul 7, 2025 | 2.43 | 2.53 | 2.39 | 2.39 | 2.39 | -2.45% | 18,255 |
| Jul 3, 2025 | 2.42 | 2.45 | 2.38 | 2.45 | 2.45 | 1.66% | 4,325 |
| Jul 2, 2025 | 2.33 | 2.41 | 2.25 | 2.41 | 2.41 | 4.78% | 18,761 |
| Jul 1, 2025 | 2.31 | 2.33 | 2.21 | 2.30 | 2.30 | -0.86% | 26,750 |
| Jun 30, 2025 | 2.39 | 2.40 | 2.19 | 2.32 | 2.32 | -2.52% | 84,068 |
| Jun 27, 2025 | 2.38 | 2.43 | 2.23 | 2.38 | 2.38 | -0.04% | 706,240 |
| Jun 26, 2025 | 2.71 | 2.71 | 2.28 | 2.38 | 2.38 | -6.63% | 406,680 |
| Jun 25, 2025 | 2.75 | 2.75 | 2.43 | 2.55 | 2.55 | -6.59% | 66,114 |
| Jun 24, 2025 | 2.73 | 2.75 | 2.72 | 2.73 | 2.73 | 1.11% | 4,951 |
| Jun 23, 2025 | 2.88 | 2.88 | 2.50 | 2.70 | 2.70 | -5.86% | 8,725 |
| Jun 20, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 222 |
| Jun 18, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -2.12% | 477 |
| Jun 17, 2025 | 2.86 | 2.99 | 2.86 | 2.93 | 2.93 | 2.81% | 1,962 |
| Jun 16, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -5.94% | 4,876 |
| Jun 13, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -2.88% | 802 |
| Jun 12, 2025 | 2.91 | 3.12 | 2.89 | 3.12 | 3.12 | - | 4,633 |
| Jun 11, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 113 |
| Jun 10, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 581 |
| Jun 9, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 283 |
| Jun 6, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.99% | 634 |
| Jun 5, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 193 |
| Jun 4, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -5.90% | 211 |
| Jun 3, 2025 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | 6.73% | 2,077 |
| Jun 2, 2025 | 3.13 | 3.27 | 3.13 | 3.27 | 3.27 | 9.73% | 1,672 |
| May 30, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -7.45% | 581 |
| May 29, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 227 |
| May 28, 2025 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | -0.62% | 2,920 |
| May 27, 2025 | 3.37 | 3.37 | 3.24 | 3.24 | 3.24 | -1.97% | 1,098 |
| May 23, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | 17 |
| May 22, 2025 | 3.25 | 3.31 | 3.24 | 3.31 | 3.31 | 2.01% | 1,964 |
| May 21, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.37% | 254 |
| May 20, 2025 | 3.28 | 3.28 | 3.23 | 3.23 | 3.23 | -1.59% | 814 |
| May 19, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | 644 |
| May 16, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.71% | 1,705 |
| May 15, 2025 | 3.44 | 3.59 | 3.07 | 3.40 | 3.40 | -1.45% | 7,625 |
| May 14, 2025 | 3.41 | 3.45 | 3.41 | 3.45 | 3.45 | -8.00% | 1,300 |
| May 13, 2025 | 3.78 | 3.78 | 3.44 | 3.75 | 3.75 | 2.46% | 4,196 |
| May 12, 2025 | 3.51 | 3.66 | 3.50 | 3.66 | 3.66 | 7.36% | 4,196 |
| May 9, 2025 | 3.35 | 3.69 | 3.35 | 3.41 | 3.41 | -2.88% | 6,083 |
| May 8, 2025 | 3.57 | 3.72 | 3.49 | 3.51 | 3.51 | -2.50% | 12,322 |
| May 7, 2025 | 3.62 | 3.62 | 3.54 | 3.60 | 3.60 | 2.27% | 4,005 |
| May 6, 2025 | 3.70 | 3.70 | 3.52 | 3.52 | 3.52 | -0.56% | 7,006 |
| May 5, 2025 | 3.49 | 3.54 | 3.30 | 3.54 | 3.54 | 4.70% | 6,063 |
| May 2, 2025 | 3.32 | 3.39 | 3.30 | 3.38 | 3.38 | 6.99% | 5,456 |
| May 1, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -9.46% | 2,167 |
| Apr 30, 2025 | 3.41 | 3.76 | 3.29 | 3.49 | 3.49 | -0.29% | 20,980 |