Golden Heaven Group Ltd. (GDHG)
NASDAQ: GDHG
· Real-Time Price · USD
8.11
0.67 (9.01%)
At close: Aug 29, 2025, 3:59 PM
7.78
-4.07%
Pre-market: Sep 02, 2025, 04:03 AM EDT
GDHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.70 | 8.69 | 6.40 | 8.11 | 8.11 | 9.01% | 47,058 |
| Aug 28, 2025 | 5.07 | 7.47 | 5.07 | 7.44 | 7.44 | 3.33% | 172,203 |
| Aug 27, 2025 | 5.61 | 7.20 | 5.37 | 7.20 | 7.20 | 25.44% | 129,627 |
| Aug 26, 2025 | 6.49 | 6.49 | 5.63 | 5.74 | 5.74 | -10.59% | 12,278 |
| Aug 25, 2025 | 5.82 | 6.68 | 5.78 | 6.42 | 6.42 | 7.00% | 13,849 |
| Aug 22, 2025 | 5.10 | 6.15 | 5.10 | 6.00 | 6.00 | 14.50% | 20,420 |
| Aug 21, 2025 | 5.91 | 5.96 | 4.97 | 5.24 | 5.24 | -5.59% | 132,767 |
| Aug 20, 2025 | 6.27 | 6.53 | 5.55 | 5.55 | 5.55 | -7.81% | 13,140 |
| Aug 19, 2025 | 6.45 | 6.60 | 5.77 | 6.02 | 6.02 | -7.38% | 6,309 |
| Aug 18, 2025 | 6.33 | 6.50 | 6.15 | 6.50 | 6.50 | 0.00% | 2,701 |
| Aug 15, 2025 | 6.26 | 6.50 | 6.00 | 6.50 | 6.50 | -0.31% | 8,227 |
| Aug 14, 2025 | 7.29 | 7.29 | 6.01 | 6.52 | 6.52 | -11.05% | 18,500 |
| Aug 13, 2025 | 6.23 | 7.50 | 6.09 | 7.33 | 7.33 | 17.66% | 27,868 |
| Aug 12, 2025 | 6.52 | 6.52 | 5.70 | 6.23 | 6.23 | -3.41% | 9,103 |
| Aug 11, 2025 | 5.98 | 6.45 | 5.25 | 6.45 | 6.45 | 17.70% | 35,676 |
| Aug 8, 2025 | 6.76 | 7.35 | 5.25 | 5.48 | 5.48 | -18.93% | 38,414 |
| Aug 7, 2025 | 8.78 | 10.18 | 2.40 | 6.76 | 6.76 | -24.89% | 214,821 |
| Aug 6, 2025 | 9.30 | 10.72 | 7.75 | 9.00 | 9.00 | -7.69% | 43,320 |
| Aug 5, 2025 | 8.73 | 9.75 | 8.25 | 9.75 | 9.75 | 14.04% | 25,983 |
| Aug 4, 2025 | 7.96 | 8.85 | 7.39 | 8.55 | 8.55 | 5.17% | 70,427 |