Golden Heaven Group Holdings Ltd. Class A GDHG
NASDAQ · United States · Industrial Services
$1.170.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.18 | +1.72% | $1.16 | $1.18 | $1.16 | 2.80K |
| 2026-09-30 | $1.16 | +1.75% | $1.16 | $1.18 | $1.16 | 71.70K |
| 2026-09-29 | $1.14 | -3.39% | $1.16 | $1.18 | $1.14 | 49.40K |
| 2026-09-28 | $1.18 | +0.85% | $1.13 | $1.20 | $1.12 | 39.10K |
| 2026-09-25 | $1.17 | 0.00% | $1.16 | $1.17 | $1.15 | 315.90K |
| 2026-09-24 | $1.17 | +1.74% | $1.14 | $1.18 | $1.14 | 51.10K |
| 2026-09-23 | $1.15 | -0.86% | $1.14 | $1.17 | $1.14 | 37.20K |
| 2026-09-22 | $1.16 | +1.75% | $1.14 | $1.20 | $1.14 | 119.40K |
| 2026-09-21 | $1.14 | 0.00% | $1.14 | $1.15 | $1.11 | 52.40K |
| 2026-09-18 | $1.14 | 0.00% | $1.13 | $1.16 | $1.12 | 99.70K |
| 2026-09-17 | $1.14 | -0.87% | $1.15 | $1.17 | $1.12 | 67.80K |
| 2026-09-16 | $1.15 | +0.88% | $1.11 | $1.17 | $1.11 | 44.10K |
| 2026-09-15 | $1.14 | +0.88% | $1.12 | $1.17 | $1.10 | 91.60K |
| 2026-09-14 | $1.13 | -9.60% | $1.13 | $1.18 | $1.12 | 132.40K |
| 2026-09-11 | $1.25 | -5.30% | $1.14 | $1.33 | $1.14 | 281.80K |
| 2026-09-10 | $1.32 | +3.13% | $1.28 | $1.40 | $1.15 | 11.16M |
| 2026-09-09 | $1.28 | +4.32% | $1.25 | $1.28 | $1.24 | 104.30K |
| 2026-09-08 | $1.23 | -1.05% | $1.17 | $1.27 | $1.17 | 108.10K |
| 2026-09-04 | $1.24 | -3.12% | $1.18 | $1.45 | $1.18 | 280.50K |
| 2026-09-03 | $1.28 | 0.00% | $1.26 | $1.30 | $1.26 | 23.90K |
| 2026-09-02 | $1.28 | +0.79% | $1.22 | $1.34 | $1.22 | 48.90K |
| 2026-09-01 | $1.27 | -2.31% | $1.29 | $1.34 | $1.25 | 115.80K |
| 2026-08-31 | $1.30 | -0.76% | $1.45 | $1.45 | $1.25 | 70.20K |
| 2026-08-28 | $1.31 | +0.77% | $1.27 | $1.31 | $1.25 | 2.40K |
| 2026-08-27 | $1.30 | 0.00% | $1.30 | $1.30 | $1.30 | 0 |
| 2026-08-26 | $1.30 | -0.76% | $1.31 | $1.37 | $1.30 | 1.60K |
| 2026-08-25 | $1.31 | +0.77% | $1.31 | $1.31 | $1.31 | 900 |
| 2026-08-24 | $1.30 | -4.13% | $1.33 | $1.33 | $1.29 | 1.90K |
| 2026-08-21 | $1.36 | +6.77% | $1.39 | $1.39 | $1.29 | 3.00K |
| 2026-08-20 | $1.27 | -2.31% | $1.27 | $1.30 | $1.27 | 3.80K |
| 2026-08-19 | $1.30 | +2.36% | $1.35 | $1.35 | $1.25 | 3.80K |
| 2026-08-18 | $1.27 | 0.00% | $1.27 | $1.31 | $1.27 | 4.40K |
| 2026-08-17 | $1.27 | -5.22% | $1.30 | $1.33 | $1.27 | 3.60K |
| 2026-08-14 | $1.34 | -2.90% | $1.37 | $1.39 | $1.34 | 4.90K |
| 2026-08-13 | $1.38 | +1.47% | $1.37 | $1.38 | $1.35 | 8.50K |
| 2026-08-12 | $1.36 | +6.25% | $1.32 | $1.36 | $1.28 | 9.20K |
| 2026-08-11 | $1.28 | -3.76% | $1.38 | $1.38 | $1.28 | 20.30K |
| 2026-08-10 | $1.33 | +0.76% | $1.34 | $1.38 | $1.33 | 6.40K |
| 2026-08-07 | $1.32 | -0.75% | $1.32 | $1.41 | $1.32 | 23.60K |
| 2026-08-06 | $1.33 | +2.31% | $1.32 | $1.34 | $1.30 | 3.40K |
| 2026-08-05 | $1.30 | -6.47% | $1.32 | $1.39 | $1.30 | 10.40K |
| 2026-08-04 | $1.39 | +3.73% | $1.34 | $1.39 | $1.34 | 12.90K |
| 2026-08-03 | $1.34 | -6.29% | $1.35 | $1.39 | $1.31 | 4.50K |
| 2026-07-31 | $1.43 | +9.16% | $1.35 | $1.43 | $1.35 | 2.10K |
| 2026-07-30 | $1.31 | -6.43% | $1.36 | $1.40 | $1.31 | 6.10K |
| 2026-07-29 | $1.40 | -3.45% | $1.36 | $1.41 | $1.36 | 4.80K |
| 2026-07-28 | $1.45 | +2.11% | $1.42 | $1.47 | $1.33 | 13.00K |
| 2026-07-27 | $1.42 | -4.05% | $1.42 | $1.48 | $1.35 | 7.20K |
| 2026-07-24 | $1.48 | +3.50% | $1.43 | $1.49 | $1.35 | 8.40K |
| 2026-07-23 | $1.43 | +8.33% | $1.39 | $1.48 | $1.31 | 6.20K |
| 2026-07-22 | $1.32 | -8.97% | $1.42 | $1.47 | $1.32 | 13.10K |
| 2026-07-21 | $1.45 | +5.84% | $1.37 | $1.53 | $1.34 | 10.70K |
| 2026-07-20 | $1.37 | +0.74% | $1.40 | $1.43 | $1.37 | 10.80K |
| 2026-07-17 | $1.36 | -4.90% | $1.35 | $1.43 | $1.27 | 13.90K |
| 2026-07-16 | $1.43 | +6.72% | $1.31 | $1.45 | $1.31 | 29.20K |
| 2026-07-15 | $1.34 | -11.84% | $1.56 | $1.56 | $1.34 | 276.90K |
| 2026-07-14 | $1.52 | +10.14% | $1.38 | $1.55 | $1.33 | 218.90K |
| 2026-07-13 | $1.38 | -12.10% | $1.55 | $1.65 | $1.36 | 303.80K |
| 2026-07-10 | $1.57 | +3.97% | $1.62 | $1.63 | $1.33 | 187.10K |
| 2026-07-09 | $1.51 | +4.14% | $1.44 | $1.67 | $1.35 | 48.30K |
| 2026-07-08 | $1.45 | -2.03% | $1.45 | $1.45 | $1.37 | 10.30K |
| 2026-07-07 | $1.48 | +12.12% | $1.26 | $1.54 | $1.25 | 27.20K |
| 2026-07-06 | $1.32 | 0.00% | $1.27 | $1.39 | $1.27 | 26.90K |
| 2026-07-02 | $1.32 | -6.38% | $1.37 | $1.48 | $1.32 | 29.50K |
| 2026-07-01 | $1.41 | +11.90% | $1.20 | $1.50 | $1.19 | 505.70K |
| 2026-06-30 | $1.26 | -2.33% | $1.29 | $1.35 | $1.10 | 27.70K |
| 2026-06-29 | $1.29 | +21.70% | $1.12 | $1.60 | $1.10 | 213.00K |
| 2026-06-26 | $1.06 | -12.40% | $1.16 | $1.17 | $1.06 | 25.60K |
| 2026-06-25 | $1.21 | -6.92% | $1.22 | $1.27 | $1.18 | 24.60K |
| 2026-06-24 | $1.30 | -16.13% | $1.46 | $1.48 | $1.25 | 62.90K |
| 2026-06-23 | $1.55 | -9.36% | $1.68 | $1.71 | $1.55 | 34.80K |
| 2026-06-22 | $1.71 | +9.62% | $1.56 | $1.76 | $1.51 | 105.40K |
| 2026-06-18 | $1.56 | -25.00% | $1.70 | $2.11 | $1.56 | 334.20K |
| 2026-06-17 | $2.08 | +30.00% | $1.92 | $2.27 | $1.79 | 2.67M |
| 2026-06-16 | $1.60 | -1.84% | $2.29 | $2.85 | $1.60 | 18.35M |
| 2026-06-15 | $1.63 | -6.32% | $1.60 | $1.63 | $1.60 | 1.50K |
| 2026-06-12 | $1.74 | +6.10% | $1.54 | $1.76 | $1.54 | 1.50K |
| 2026-06-11 | $1.64 | +1.86% | $1.55 | $1.64 | $1.55 | 2.70K |
| 2026-06-10 | $1.61 | +4.55% | $1.59 | $1.68 | $1.59 | 2.20K |
| 2026-06-09 | $1.54 | -9.47% | $1.57 | $1.57 | $1.53 | 7.60K |
| 2026-06-08 | $1.70 | +0.06% | $1.57 | $1.70 | $1.57 | 2.60K |
| 2026-06-05 | $1.70 | 0.00% | $1.57 | $1.70 | $1.54 | 4.00K |
| 2026-06-04 | $1.70 | -3.95% | $1.60 | $1.70 | $1.56 | 3.70K |
| 2026-06-03 | $1.77 | 0.00% | $1.65 | $1.77 | $1.61 | 1.40K |
| 2026-06-02 | $1.77 | 0.00% | $1.77 | $1.77 | $1.77 | 0 |
| 2026-06-01 | $1.77 | +2.91% | $1.75 | $1.77 | $1.58 | 1.10K |
| 2026-05-29 | $1.72 | +1.18% | $1.68 | $1.73 | $1.68 | 2.70K |
| 2026-05-28 | $1.70 | -0.58% | $1.57 | $1.70 | $1.55 | 1.70K |
| 2026-05-27 | $1.71 | -7.57% | $1.73 | $1.73 | $1.65 | 3.30K |
| 2026-05-26 | $1.85 | +8.19% | $1.75 | $1.85 | $1.67 | 2.30K |