Golden Sun Education Grou... (GSUN)
3.29
0.10 (3.13%)
At close: Mar 03, 2025, 3:55 PM
3.29
0.00%
After-hours: Mar 03, 2025, 03:56 PM EST
GSUN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 2.96 | 3.20 | 2.89 | 3.19 | 0.23 | 7.77% | 18,541 |
| Feb 27, 2025 | 3.35 | 3.36 | 2.90 | 2.96 | -0.39 | -11.64% | 54,511 |
| Feb 26, 2025 | 3.75 | 3.84 | 3.25 | 3.35 | -0.28 | -7.71% | 70,550 |
| Feb 25, 2025 | 3.01 | 3.65 | 2.80 | 3.63 | 0.52 | 16.72% | 286,400 |
| Feb 24, 2025 | 2.99 | 5.25 | 2.91 | 3.11 | 0.46 | 17.36% | 2,959,100 |
| Feb 21, 2025 | 2.57 | 2.85 | 2.57 | 2.65 | -0.05 | -1.85% | 687,210 |
| Feb 20, 2025 | 2.70 | 2.70 | 2.55 | 2.70 | 0.00 | 0.00% | 2,853 |
| Feb 19, 2025 | 2.69 | 2.75 | 2.57 | 2.70 | -0.07 | -2.53% | 3,436 |
| Feb 18, 2025 | 2.69 | 2.77 | 2.59 | 2.77 | 0.09 | 3.36% | 3,133 |
| Feb 14, 2025 | 2.60 | 2.68 | 2.58 | 2.68 | -0.05 | -1.83% | 3,920 |
| Feb 13, 2025 | 2.73 | 2.74 | 2.69 | 2.73 | 0.13 | 5.00% | 2,416 |
| Feb 12, 2025 | 2.58 | 2.72 | 2.58 | 2.60 | -0.04 | -1.52% | 7,700 |
| Feb 11, 2025 | 2.84 | 2.84 | 2.56 | 2.64 | -0.20 | -7.04% | 15,100 |
| Feb 10, 2025 | 2.82 | 2.84 | 2.78 | 2.84 | -0.06 | -2.07% | 4,300 |
| Feb 7, 2025 | 2.98 | 2.98 | 2.82 | 2.90 | -0.05 | -1.69% | 8,919 |
| Feb 6, 2025 | 2.96 | 3.00 | 2.90 | 2.95 | -0.06 | -1.99% | 2,500 |
| Feb 5, 2025 | 3.18 | 3.20 | 2.99 | 3.01 | -0.03 | -0.99% | 2,627 |
| Feb 4, 2025 | 3.09 | 3.09 | 3.03 | 3.04 | 0.00 | 0.00% | 1,403 |
| Feb 3, 2025 | 2.95 | 3.04 | 2.95 | 3.04 | 0.11 | 3.75% | 3,903 |
| Jan 31, 2025 | 3.04 | 3.04 | 2.85 | 2.93 | -0.03 | -1.01% | 3,500 |
| Jan 30, 2025 | 3.00 | 3.00 | 2.81 | 2.96 | -0.09 | -2.95% | 1,515 |
| Jan 29, 2025 | 2.80 | 3.07 | 2.80 | 3.05 | 0.20 | 7.02% | 2,300 |
| Jan 28, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | -0.16 | -5.32% | 722 |
| Jan 27, 2025 | 3.11 | 3.13 | 2.80 | 3.01 | 0.04 | 1.35% | 7,519 |
| Jan 24, 2025 | 2.97 | 3.22 | 2.97 | 2.97 | 0.14 | 4.95% | 12,600 |
| Jan 23, 2025 | 2.82 | 2.90 | 2.70 | 2.83 | 0.03 | 1.07% | 8,614 |
| Jan 22, 2025 | 2.78 | 2.84 | 2.77 | 2.80 | -0.01 | -0.36% | 3,500 |
| Jan 21, 2025 | 2.92 | 2.93 | 2.75 | 2.81 | -0.17 | -5.70% | 19,339 |
| Jan 17, 2025 | 2.89 | 2.98 | 2.75 | 2.98 | 0.15 | 5.30% | 4,900 |
| Jan 16, 2025 | 2.84 | 2.87 | 2.80 | 2.83 | -0.07 | -2.41% | 4,800 |
| Jan 15, 2025 | 2.94 | 2.94 | 2.82 | 2.90 | 0.10 | 3.57% | 3,360 |
| Jan 14, 2025 | 2.76 | 2.80 | 2.74 | 2.80 | 0.02 | 0.72% | 2,700 |
| Jan 13, 2025 | 2.74 | 2.78 | 2.64 | 2.78 | -0.01 | -0.36% | 3,800 |
| Jan 10, 2025 | 2.77 | 2.79 | 2.66 | 2.79 | -0.01 | -0.36% | 5,008 |
| Jan 8, 2025 | 2.84 | 2.84 | 2.65 | 2.80 | -0.04 | -1.41% | 5,400 |
| Jan 7, 2025 | 2.83 | 2.88 | 2.77 | 2.84 | -0.06 | -2.07% | 3,042 |
| Jan 6, 2025 | 2.77 | 2.97 | 2.63 | 2.90 | -0.02 | -0.68% | 26,514 |
| Jan 3, 2025 | 2.77 | 3.00 | 2.77 | 2.92 | 0.12 | 4.29% | 3,045 |
| Jan 2, 2025 | 2.68 | 2.82 | 2.66 | 2.80 | 0.14 | 5.26% | 6,900 |
| Dec 31, 2024 | 2.46 | 2.74 | 2.46 | 2.66 | 0.24 | 9.92% | 10,140 |
| Dec 30, 2024 | 2.79 | 2.79 | 2.42 | 2.42 | -0.44 | -15.38% | 11,900 |
| Dec 27, 2024 | 3.02 | 3.02 | 2.80 | 2.86 | -0.09 | -3.05% | 10,528 |
| Dec 26, 2024 | 2.94 | 3.15 | 2.85 | 2.95 | 0.16 | 5.73% | 19,100 |
| Dec 24, 2024 | 2.74 | 2.79 | 2.74 | 2.79 | 0.02 | 0.72% | 549 |
| Dec 23, 2024 | 2.79 | 2.79 | 2.77 | 2.77 | 0.06 | 2.21% | 1,643 |
| Dec 20, 2024 | 2.73 | 2.80 | 2.69 | 2.71 | -0.03 | -1.09% | 54,301 |
| Dec 19, 2024 | 2.70 | 2.76 | 2.70 | 2.74 | -0.08 | -2.84% | 2,004 |
| Dec 18, 2024 | 2.79 | 2.82 | 2.70 | 2.82 | -0.02 | -0.70% | 4,569 |
| Dec 17, 2024 | 2.66 | 2.86 | 2.66 | 2.84 | 0.17 | 6.37% | 13,000 |
| Dec 16, 2024 | 2.86 | 2.89 | 2.66 | 2.67 | -0.14 | -4.98% | 10,100 |