Skip to main content

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

0.1600 -0.0120 (-6.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.1746 0.1746 0.1600 0.1600 1,972,977 -0.01(-6.98%)
Jul 18, 2024 0.1810 0.1830 0.1720 0.1720 1,287,562 -0.01(-6.11%)
Jul 17, 2024 0.1900 0.1920 0.1782 0.1832 1,604,040 -0.01(-4.93%)
Jul 16, 2024 0.1814 0.2000 0.1808 0.1927 2,551,403 +0.01(+6.17%)
Jul 15, 2024 0.1799 0.1869 0.1750 0.1815 1,294,668 +0.00(+0.83%)
Jul 12, 2024 0.1738 0.1882 0.1738 0.1800 1,506,348 -0.00(-2.49%)
Jul 11, 2024 0.1827 0.1869 0.1678 0.1846 2,686,550 +0.00(+1.43%)
Jul 10, 2024 0.2000 0.2130 0.1701 0.1820 5,803,016 -0.01(-5.70%)
Jul 09, 2024 0.1900 0.2045 0.1852 0.1930 4,298,111 -0.00(-0.36%)
Jul 08, 2024 0.1805 0.1939 0.1780 0.1937 3,338,194 +0.01(+3.58%)
Jul 05, 2024 0.1700 0.2115 0.1700 0.1870 6,896,488 -0.00(-2.50%)
Jul 03, 2024 0.1800 0.1974 0.1700 0.1918 4,079,662 -0.00(-1.59%)
Jul 02, 2024 0.1561 0.1949 0.1526 0.1949 13,620,219 +0.03(+14.99%)
Jul 01, 2024 0.1990 0.1990 0.1630 0.1695 74,523,312 +0.02(+12.25%)
Jun 28, 2024 0.1616 0.1647 0.1510 0.1510 1,377,113 -0.01(-8.37%)
Jun 27, 2024 0.1601 0.1649 0.1547 0.1648 1,209,228 +0.01(+6.25%)
Jun 26, 2024 0.1622 0.1637 0.1475 0.1551 2,521,396 -0.01(-7.51%)
Jun 25, 2024 0.1663 0.1718 0.1621 0.1677 2,236,331 -0.00(-2.16%)
Jun 24, 2024 0.1578 0.1740 0.1578 0.1714 2,113,446 +0.01(+5.93%)
Jun 21, 2024 0.1680 0.1683 0.1550 0.1618 2,336,382 -0.00(-0.55%)
Jun 20, 2024 0.1510 0.1680 0.1510 0.1627 2,995,898 +0.00(+1.69%)
Jun 18, 2024 0.1720 0.1732 0.1542 0.1600 3,066,394 -0.01(-4.65%)
Jun 17, 2024 0.1852 0.1852 0.1620 0.1678 3,964,376 -0.01(-6.78%)
Jun 14, 2024 0.1922 0.1922 0.1800 0.1800 3,475,175 -0.02(-11.76%)
Jun 13, 2024 0.1903 0.2090 0.1804 0.2040 8,045,417 -0.00(-0.49%)
Jun 12, 2024 0.2800 0.3100 0.2020 0.2050 180,229,024 +0.03(+14.53%)
Jun 11, 2024 0.1790 0.1850 0.1700 0.1790 1,510,260 +0.00(+0.56%)
Jun 10, 2024 0.1790 0.1860 0.1751 0.1780 812,411 -0.01(-3.52%)
Jun 07, 2024 0.1971 0.1990 0.1800 0.1845 902,161 -0.01(-5.04%)
Jun 06, 2024 0.2000 0.2100 0.1900 0.1943 1,488,710 -0.00(-1.87%)
Jun 05, 2024 0.1873 0.2058 0.1873 0.1980 1,937,142 -0.03(-11.96%)
Jun 04, 2024 0.2160 0.2299 0.2123 0.2249 2,144,239 -0.01(-3.89%)
Jun 03, 2024 0.2400 0.2544 0.1829 0.2340 3,732,174 -0.01(-2.94%)
May 31, 2024 0.2440 0.2449 0.2357 0.2411 666,679 +0.00(+1.77%)
May 30, 2024 0.2499 0.2500 0.2300 0.2369 1,807,072 -0.01(-4.09%)
May 29, 2024 0.2600 0.2700 0.2301 0.2470 2,143,945 -0.01(-3.55%)
May 28, 2024 0.2600 0.3029 0.2500 0.2561 3,852,067 +0.02(+6.27%)
May 24, 2024 0.2350 0.2499 0.2300 0.2410 601,171 +0.01(+3.43%)
May 23, 2024 0.2500 0.2531 0.2301 0.2330 1,292,996 -0.02(-7.91%)
May 22, 2024 0.2400 0.2678 0.2350 0.2530 1,614,440 +0.01(+3.27%)
May 21, 2024 0.2780 0.2790 0.2300 0.2450 2,011,794 -0.03(-10.49%)
May 20, 2024 0.2900 0.3200 0.2376 0.2737 4,058,792 -0.02(-5.62%)
May 17, 2024 0.2980 0.3200 0.2529 0.2900 6,790,145 +0.04(+16.00%)
May 16, 2024 0.2300 0.2589 0.2118 0.2500 2,630,741 +0.01(+6.02%)
May 15, 2024 0.2450 0.2500 0.2300 0.2358 2,254,773 -0.01(-3.40%)
May 14, 2024 0.2460 0.2598 0.2350 0.2441 2,642,766 -0.02(-8.85%)
May 13, 2024 0.2700 0.2700 0.2530 0.2678 1,126,935 +0.00(+0.98%)
May 10, 2024 0.2610 0.2698 0.2455 0.2652 1,052,976 +0.00(+1.61%)
May 09, 2024 0.2800 0.2810 0.2600 0.2610 1,203,279 -0.02(-8.42%)
May 08, 2024 0.2779 0.3000 0.2701 0.2850 822,277 +0.00(+1.57%)
May 07, 2024 0.3363 0.3363 0.2600 0.2806 2,143,537 -0.05(-15.99%)
May 06, 2024 0.3550 0.3649 0.3223 0.3340 1,282,124 -0.00(-0.30%)
May 03, 2024 0.3600 0.3792 0.2763 0.3350 2,356,126 +0.01(+2.45%)
May 02, 2024 0.3300 0.3500 0.3060 0.3270 1,678,372 -0.01(-3.80%)
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.