Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.2411 +0.0042 (+1.77%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 23.00 23.53 21.41 21.58 360,046 -1.48(-6.42%)
Nov 29, 2023 23.14 23.50 21.44 23.06 270,788 -0.04(-0.17%)
Nov 28, 2023 23.41 24.55 22.00 23.10 391,853 -1.21(-4.98%)
Nov 27, 2023 22.52 24.83 21.20 24.31 475,286 +0.82(+3.49%)
Nov 24, 2023 24.30 24.30 19.75 23.49 355,513 +0.89(+3.94%)
Nov 22, 2023 22.00 22.71 21.63 22.60 330,621 +1.10(+5.12%)
Nov 21, 2023 22.50 24.30 21.00 21.50 349,781 -1.95(-8.32%)
Nov 20, 2023 21.82 23.81 20.64 23.45 392,705 +3.06(+15.01%)
Nov 17, 2023 18.13 21.43 16.66 20.39 404,258 +1.96(+10.63%)
Nov 16, 2023 20.35 20.47 17.80 18.43 356,674 -1.35(-6.83%)
Nov 15, 2023 19.51 22.90 19.11 19.78 323,095 +0.14(+0.71%)
Nov 14, 2023 14.62 20.00 14.62 19.64 456,310 +2.52(+14.72%)
Nov 13, 2023 23.00 24.99 11.01 17.12 997,753 -6.63(-27.92%)
Nov 10, 2023 21.93 24.63 20.75 23.75 304,239 +2.40(+11.24%)
Nov 09, 2023 19.99 22.00 18.50 21.35 371,602 +2.13(+11.08%)
Nov 08, 2023 19.99 19.99 18.28 19.22 387,730 -0.12(-0.62%)
Nov 07, 2023 19.00 19.60 17.84 19.34 353,244 +0.32(+1.68%)
Nov 06, 2023 16.61 19.34 15.81 19.02 396,530 +1.88(+10.97%)
Nov 03, 2023 17.10 19.65 16.53 17.14 488,763 +0.14(+0.82%)
Nov 02, 2023 14.83 21.99 14.83 17.00 704,102 +2.00(+13.33%)
Nov 01, 2023 13.37 15.00 13.01 15.00 528,564 +1.45(+10.70%)
Oct 31, 2023 12.23 13.89 12.03 13.55 484,291 +0.89(+7.03%)
Oct 30, 2023 13.89 13.89 11.29 12.66 572,662 -0.78(-5.80%)
Oct 27, 2023 13.73 14.04 12.53 13.44 577,669 -0.32(-2.29%)
Oct 26, 2023 12.59 14.21 12.24 13.76 496,562 +1.33(+10.66%)
Oct 25, 2023 12.11 12.60 11.98 12.43 539,363 +0.43(+3.58%)
Oct 24, 2023 13.81 13.94 11.62 12.00 496,372 -1.58(-11.63%)
Oct 23, 2023 13.31 14.04 12.63 13.58 446,200 +0.42(+3.19%)
Oct 20, 2023 14.25 14.52 12.53 13.16 557,003 -1.26(-8.74%)
Oct 19, 2023 13.86 15.00 13.55 14.42 506,945 +0.65(+4.72%)
Oct 18, 2023 13.36 14.62 13.05 13.77 433,622 +0.42(+3.15%)
Oct 17, 2023 14.02 15.00 13.06 13.35 443,515 -0.97(-6.77%)
Oct 16, 2023 12.58 14.90 12.51 14.32 526,091 +0.98(+7.35%)
Oct 13, 2023 11.29 13.35 10.34 13.34 472,336 +2.41(+22.05%)
Oct 12, 2023 9.800 10.97 9.400 10.93 466,995 +1.05(+10.63%)
Oct 11, 2023 7.840 9.980 7.840 9.880 485,149 +1.90(+23.81%)
Oct 10, 2023 8.000 8.000 7.550 7.980 327,458 +0.24(+3.10%)
Oct 09, 2023 6.660 7.750 6.660 7.740 311,672 +0.84(+12.17%)
Oct 06, 2023 6.970 7.190 6.700 6.900 266,767 -0.12(-1.71%)
Oct 05, 2023 6.870 7.465 6.500 7.020 319,589 +0.50(+7.67%)
Oct 04, 2023 7.180 7.280 6.195 6.520 261,111 -0.43(-6.19%)
Oct 03, 2023 7.710 7.900 6.800 6.950 224,682 -0.84(-10.78%)
Oct 02, 2023 7.500 7.940 7.480 7.790 155,472 -0.09(-1.14%)
Sep 29, 2023 7.220 7.880 7.000 7.880 176,839 +0.52(+7.07%)
Sep 28, 2023 7.050 7.380 6.348 7.360 240,783 +0.19(+2.65%)
Sep 27, 2023 6.600 8.230 6.350 7.170 363,194 +0.57(+8.64%)
Sep 26, 2023 5.960 6.670 5.860 6.600 181,678 +0.74(+12.63%)
Sep 25, 2023 6.050 6.030 5.620 5.860 1,084,390 +0.25(+4.55%)
Sep 22, 2023 4.890 5.729 4.880 5.605 316,731 +0.83(+17.26%)
Sep 21, 2023 4.950 4.960 4.703 4.780 244,883 -0.06(-1.24%)
Sep 20, 2023 4.680 5.060 4.390 4.840 536,458 +0.42(+9.50%)
Sep 19, 2023 4.500 4.540 4.280 4.420 15,995 +0.00(+0.00%)
Sep 18, 2023 4.200 4.600 4.200 4.420 26,773 +0.27(+6.51%)
Sep 15, 2023 4.200 4.350 3.910 4.150 148,146 -0.15(-3.49%)
Sep 14, 2023 4.700 4.700 4.168 4.300 62,161 -0.08(-1.83%)
Sep 13, 2023 4.250 4.400 4.100 4.380 22,747 +0.03(+0.69%)
Sep 12, 2023 4.540 5.000 4.030 4.350 50,750 -0.07(-1.58%)
Sep 11, 2023 4.100 4.420 72,097 +1.06(+31.55%)
Sep 05, 2023 3.360 0 +0.25(+8.04%)
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.