Skip to main content

Golden Heaven Group Holdings Ltd. - Class A Ordinary Shares (NQ: GDHG )

2.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 2.630 2.850 2.550 2.670 303,912 +0.04(+1.52%)
Oct 04, 2024 2.460 2.850 2.412 2.630 754,342 +0.10(+3.95%)
Oct 03, 2024 2.620 2.630 2.450 2.530 102,085 -0.08(-3.07%)
Oct 02, 2024 2.540 2.880 2.510 2.610 316,470 +0.04(+1.56%)
Oct 01, 2024 2.690 2.739 2.380 2.570 224,364 -0.15(-5.51%)
Sep 30, 2024 2.830 2.850 2.580 2.720 117,791 -0.09(-3.20%)
Sep 27, 2024 2.890 2.950 2.760 2.810 156,821 -0.13(-4.42%)
Sep 26, 2024 2.940 3.019 2.710 2.940 190,649 -0.01(-0.34%)
Sep 25, 2024 2.840 3.120 2.700 2.950 265,781 +0.03(+1.03%)
Sep 24, 2024 2.800 3.070 2.770 2.920 282,102 +0.04(+1.39%)
Sep 23, 2024 2.820 2.980 2.602 2.880 377,788 -0.13(-4.32%)
Sep 20, 2024 3.870 4.070 2.500 3.010 9,378,474 -0.07(-2.27%)
Sep 19, 2024 3.610 3.850 2.520 3.080 593,604 -1.09(-26.14%)
Sep 18, 2024 4.680 4.860 4.100 4.170 150,932 -0.98(-19.03%)
Sep 17, 2024 4.580 5.220 4.445 5.150 105,131 -0.10(-1.90%)
Sep 16, 2024 4.985 5.250 4.655 5.250 40,193 +0.24(+4.79%)
Sep 13, 2024 5.000 5.140 4.800 5.010 20,838 -0.12(-2.34%)
Sep 12, 2024 5.310 5.310 4.985 5.130 36,690 -0.12(-2.29%)
Sep 11, 2024 5.300 5.875 5.005 5.250 117,544 +0.17(+3.35%)
Sep 10, 2024 5.010 5.300 4.790 5.080 14,403 -0.08(-1.65%)
Sep 09, 2024 5.250 5.600 4.305 5.165 60,602 +0.05(+0.98%)
Sep 06, 2024 5.700 5.740 5.075 5.115 37,489 -0.16(-3.03%)
Sep 05, 2024 5.830 5.830 5.115 5.275 34,130 -0.38(-6.64%)
Sep 04, 2024 5.130 5.840 5.130 5.650 13,933 -0.20(-3.42%)
Sep 03, 2024 5.725 5.950 5.500 5.850 50,341 -0.05(-0.85%)
Aug 30, 2024 5.500 5.900 5.090 5.900 26,014 +0.40(+7.27%)
Aug 29, 2024 5.440 5.750 5.230 5.500 31,015 -0.10(-1.79%)
Aug 28, 2024 5.750 5.750 5.000 5.600 23,449 -0.16(-2.69%)
Aug 27, 2024 6.005 6.080 5.750 5.755 59,309 -0.15(-2.54%)
Aug 26, 2024 6.295 6.295 5.900 5.905 29,504 -0.09(-1.58%)
Aug 23, 2024 6.400 6.400 5.995 6.000 29,631 -0.29(-4.69%)
Aug 22, 2024 6.240 6.750 6.000 6.295 41,115 +0.30(+5.09%)
Aug 21, 2024 6.350 6.365 5.750 5.990 20,767 -0.09(-1.48%)
Aug 20, 2024 6.500 6.490 6.000 6.080 33,307 -0.37(-5.66%)
Aug 19, 2024 6.500 6.750 6.000 6.445 99,780 +0.45(+7.42%)
Aug 16, 2024 5.100 6.985 4.750 6.000 367,679 +1.18(+24.61%)
Aug 15, 2024 5.000 5.225 4.140 4.815 142,602 -0.64(-11.73%)
Aug 14, 2024 5.745 5.825 5.305 5.455 66,126 -0.47(-7.93%)
Aug 13, 2024 5.950 6.090 5.695 5.925 27,906 -0.03(-0.42%)
Aug 12, 2024 6.000 6.155 5.640 5.950 35,945 +0.12(+2.15%)
Aug 09, 2024 6.150 6.220 5.610 5.825 61,311 -0.27(-4.51%)
Aug 08, 2024 6.115 6.245 5.765 6.100 48,069 -0.08(-1.21%)
Aug 07, 2024 6.140 6.485 6.065 6.175 38,550 -0.19(-2.99%)
Aug 06, 2024 6.870 6.950 5.075 6.365 120,619 -0.78(-10.92%)
Aug 05, 2024 8.250 8.370 6.065 7.145 594,620 +0.42(+6.25%)
Aug 02, 2024 7.520 7.520 6.140 6.725 299,673 -0.66(-8.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.