Golden Heaven Group Ltd. (GDHG)
NASDAQ: GDHG
· Real-Time Price · USD
7.51
0.01 (0.13%)
At close: Sep 26, 2025, 3:50 PM
7.51
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
GDHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.55 | 7.70 | 7.51 | 7.63 | 7.63 | 1.73% | 2,126 |
| Sep 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 4,200 |
| Sep 24, 2025 | 7.72 | 7.83 | 6.81 | 7.55 | 7.55 | 0.67% | 13,800 |
| Sep 23, 2025 | 7.52 | 7.80 | 7.45 | 7.50 | 7.50 | -5.78% | 3,300 |
| Sep 22, 2025 | 7.63 | 7.99 | 7.63 | 7.96 | 7.96 | 2.84% | 2,715 |
| Sep 19, 2025 | 7.52 | 8.16 | 7.52 | 7.74 | 7.74 | 2.11% | 10,600 |
| Sep 18, 2025 | 7.60 | 7.64 | 7.58 | 7.58 | 7.58 | -2.45% | 2,402 |
| Sep 17, 2025 | 7.65 | 8.00 | 7.57 | 7.77 | 7.77 | 3.60% | 7,329 |
| Sep 16, 2025 | 7.68 | 7.70 | 7.50 | 7.50 | 7.50 | 0.00% | 11,950 |
| Sep 15, 2025 | 7.51 | 7.99 | 7.40 | 7.50 | 7.50 | -0.79% | 6,429 |
| Sep 12, 2025 | 7.64 | 7.68 | 7.50 | 7.56 | 7.56 | -3.69% | 2,836 |
| Sep 11, 2025 | 7.68 | 7.85 | 7.67 | 7.85 | 7.85 | 2.35% | 1,843 |
| Sep 10, 2025 | 7.83 | 7.83 | 7.60 | 7.67 | 7.67 | 1.59% | 2,000 |
| Sep 9, 2025 | 7.52 | 8.00 | 7.48 | 7.55 | 7.55 | 1.48% | 6,100 |
| Sep 8, 2025 | 7.51 | 7.83 | 7.44 | 7.44 | 7.44 | -0.93% | 11,900 |
| Sep 5, 2025 | 7.52 | 7.61 | 7.51 | 7.51 | 7.51 | -3.72% | 2,037 |
| Sep 4, 2025 | 7.50 | 7.82 | 7.50 | 7.80 | 7.80 | -0.26% | 8,352 |
| Sep 3, 2025 | 7.81 | 8.31 | 7.60 | 7.82 | 7.82 | 0.00% | 4,238 |
| Sep 2, 2025 | 7.79 | 8.55 | 7.10 | 7.82 | 7.82 | -3.58% | 32,800 |
| Aug 29, 2025 | 6.70 | 8.69 | 6.40 | 8.11 | 8.11 | 9.01% | 47,058 |