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 )

0.1845 -0.0098 (-5.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 29, 2023 0.7828 0.7828 0.7102 0.7295 638,417 -0.02(-2.73%)
Dec 28, 2023 0.7852 0.7852 0.7022 0.7500 1,206,744 -0.02(-2.60%)
Dec 27, 2023 0.9200 0.9201 0.7402 0.7700 2,268,647 -0.16(-16.95%)
Dec 26, 2023 1.090 1.120 0.9000 0.9272 2,774,603 -0.21(-18.67%)
Dec 22, 2023 1.180 1.180 1.070 1.140 629,623 -0.06(-5.00%)
Dec 21, 2023 1.160 1.215 1.080 1.200 603,932 +0.05(+4.35%)
Dec 20, 2023 1.250 1.370 1.150 1.150 1,116,434 -0.17(-12.88%)
Dec 19, 2023 1.260 1.490 1.250 1.320 2,130,831 +0.06(+4.76%)
Dec 18, 2023 1.240 1.300 1.230 1.260 1,455,065 -0.03(-2.33%)
Dec 15, 2023 1.310 1.370 1.200 1.290 1,039,957 -0.07(-5.15%)
Dec 14, 2023 1.310 1.440 1.260 1.360 1,032,284 +0.00(+0.00%)
Dec 13, 2023 1.440 1.550 1.260 1.360 1,924,716 -0.11(-7.48%)
Dec 12, 2023 1.320 1.520 1.220 1.470 2,421,718 +0.16(+12.21%)
Dec 11, 2023 1.170 1.420 1.050 1.310 3,292,276 -0.05(-3.68%)
Dec 08, 2023 1.820 1.820 1.330 1.360 7,824,446 -0.96(-41.38%)
Dec 07, 2023 20.88 22.30 2.200 2.320 8,143,919 -18.76(-88.99%)
Dec 06, 2023 20.99 21.74 19.59 21.08 313,435 +0.50(+2.43%)
Dec 05, 2023 19.81 20.81 19.17 20.58 304,905 +0.44(+2.18%)
Dec 04, 2023 19.53 20.80 19.00 20.14 290,681 -0.41(-2.00%)
Dec 01, 2023 22.00 22.00 19.75 20.55 338,882 -1.03(-4.77%)
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 6.900 267,029 -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%)
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.