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 (%)
Jun 30, 2023 4.470 4.600 4.400 4.400 13,586 -0.06(-1.35%)
Jun 29, 2023 4.320 4.500 4.320 4.460 4,141 -0.04(-0.89%)
Jun 28, 2023 4.530 4.710 4.360 4.500 15,686 -0.01(-0.22%)
Jun 26, 2023 4.510 179 +0.05(+1.12%)
Jun 23, 2023 4.270 4.690 4.210 4.460 52,872 +0.42(+10.40%)
Jun 22, 2023 4.200 4.250 4.030 4.040 9,264 -0.11(-2.65%)
Jun 21, 2023 4.190 4.190 4.022 4.150 2,263 -0.20(-4.60%)
Jun 20, 2023 4.470 4.538 4.152 4.350 11,711 -0.12(-2.68%)
Jun 16, 2023 4.400 4.690 4.400 4.470 38,484 +0.14(+3.23%)
Jun 15, 2023 4.300 4.690 4.189 4.330 6,995 -0.02(-0.46%)
Jun 14, 2023 4.770 4.900 4.300 4.350 76,015 -0.44(-9.19%)
Jun 13, 2023 4.680 5.025 4.680 4.790 36,384 +0.13(+2.79%)
Jun 12, 2023 4.240 4.850 4.220 4.660 123,652 +0.36(+8.37%)
Jun 09, 2023 4.320 4.400 4.250 4.300 15,647 -0.12(-2.71%)
Jun 08, 2023 4.160 4.450 4.160 4.420 43,212 +0.20(+4.74%)
Jun 07, 2023 4.250 4.330 4.207 4.220 17,658 -0.06(-1.40%)
Jun 06, 2023 4.200 4.380 4.190 4.280 53,869 +0.24(+5.94%)
Jun 05, 2023 4.200 4.248 4.000 4.040 8,859 -0.13(-3.12%)
Jun 02, 2023 4.280 4.280 4.060 4.170 3,957 +0.04(+0.97%)
Jun 01, 2023 4.090 4.490 4.090 4.130 22,573 +0.08(+1.98%)
May 31, 2023 4.360 4.565 3.800 4.050 128,572 -0.34(-7.74%)
May 30, 2023 4.450 4.750 4.390 4.390 178,051 +0.03(+0.69%)
May 26, 2023 4.600 4.640 4.360 4.360 56,356 -0.06(-1.36%)
May 25, 2023 4.394 4.590 4.394 4.420 82,736 +0.07(+1.61%)
May 24, 2023 4.320 4.580 4.290 4.350 164,587 +0.10(+2.35%)
May 23, 2023 4.280 4.450 4.250 4.250 233,834 -0.01(-0.23%)
May 22, 2023 4.310 4.398 4.225 4.260 120,707 -0.02(-0.47%)
May 19, 2023 4.450 4.750 4.210 4.280 211,116 -0.11(-2.51%)
May 18, 2023 4.260 4.630 4.200 4.390 126,544 +0.09(+2.09%)
May 17, 2023 4.270 4.730 4.230 4.300 25,394 -0.11(-2.49%)
May 16, 2023 4.300 4.940 4.300 4.410 250,171 +0.19(+4.50%)
May 15, 2023 4.140 4.490 4.090 4.220 323,033 +0.02(+0.48%)
May 12, 2023 4.250 5.230 4.080 4.200 274,808 -0.03(-0.71%)
May 11, 2023 4.030 4.455 4.030 4.230 245,475 -0.01(-0.24%)
May 10, 2023 4.350 4.370 3.735 4.240 606,173 +0.03(+0.71%)
May 09, 2023 4.060 4.490 4.045 4.210 135,633 +0.27(+6.86%)
May 08, 2023 3.750 3.950 3.750 3.940 4,622 +0.11(+2.87%)
May 05, 2023 3.730 4.000 3.600 3.830 22,982 -0.12(-3.04%)
May 04, 2023 3.800 4.100 3.800 3.950 99,541 +0.00(+0.00%)
May 03, 2023 4.080 4.120 3.700 3.950 24,404 +0.08(+2.07%)
May 02, 2023 4.040 4.150 3.330 3.870 136,537 -0.35(-8.29%)
May 01, 2023 4.100 4.400 3.810 4.220 131,883 +0.13(+3.18%)
Apr 28, 2023 4.000 5.040 3.760 4.090 152,602 +0.31(+8.20%)
Apr 27, 2023 3.660 3.900 3.620 3.780 24,451 +0.00(+0.00%)
Apr 26, 2023 3.680 3.980 3.240 3.780 67,426 +0.07(+1.89%)
Apr 25, 2023 3.760 3.850 3.650 3.710 3,372 +0.00(+0.03%)
Apr 24, 2023 3.800 3.840 3.709 3.709 3,492 -0.13(-3.41%)
Apr 21, 2023 3.935 4.000 3.477 3.840 49,006 -0.01(-0.26%)
Apr 20, 2023 3.990 4.020 3.420 3.850 86,601 -0.12(-3.02%)
Apr 19, 2023 3.820 3.980 3.820 3.970 12,561 -0.02(-0.50%)
Apr 18, 2023 3.850 4.000 3.800 3.990 53,404 +0.00(+0.00%)
Apr 17, 2023 3.810 4.010 3.650 3.990 66,530 -0.01(-0.25%)
Apr 14, 2023 3.970 4.010 3.410 4.000 114,220 -0.01(-0.25%)
Apr 13, 2023 3.640 4.140 3.240 4.010 1,284,848 +0.00(+0.00%)
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.