Skip to main content

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

0.4730 +0.0030 (+0.64%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 0.4700 0.4910 0.4100 0.4730 6,324,350 +0.00(+0.64%)
Feb 22, 2024 0.4500 0.5670 0.4510 0.4700 9,120,145 +0.03(+6.82%)
Feb 21, 2024 0.4441 0.4580 0.4380 0.4400 1,217,999 -0.01(-2.22%)
Feb 20, 2024 0.4900 0.4938 0.4405 0.4500 1,770,008 -0.05(-10.63%)
Feb 16, 2024 0.5000 0.5190 0.4500 0.5035 2,952,043 -0.01(-1.87%)
Feb 15, 2024 0.5200 0.5700 0.4900 0.5131 5,386,821 -0.01(-2.27%)
Feb 14, 2024 0.5400 0.6100 0.4800 0.5250 4,724,115 -0.01(-1.52%)
Feb 13, 2024 0.5483 0.5850 0.5100 0.5331 2,710,063 -0.05(-8.28%)
Feb 12, 2024 0.5700 0.6000 0.5100 0.5812 2,370,431 +0.01(+1.96%)
Feb 09, 2024 0.6210 0.6300 0.5551 0.5700 1,435,711 -0.02(-2.96%)
Feb 08, 2024 0.6130 0.7690 0.5600 0.5874 3,856,310 +0.02(+3.42%)
Feb 07, 2024 0.5200 0.5700 0.5100 0.5680 813,272 +0.03(+6.57%)
Feb 06, 2024 0.5000 0.5707 0.5000 0.5330 226,806 +0.04(+7.57%)
Feb 05, 2024 0.6100 0.6207 0.4854 0.4955 493,855 -0.11(-18.25%)
Feb 02, 2024 0.6400 0.6400 0.5933 0.6061 178,337 -0.03(-4.70%)
Feb 01, 2024 0.6056 0.6900 0.6000 0.6360 508,948 +0.04(+7.34%)
Jan 31, 2024 0.5775 0.6356 0.5400 0.5925 442,530 +0.02(+4.13%)
Jan 30, 2024 0.7400 0.8470 0.5500 0.5690 2,103,768 -0.12(-17.54%)
Jan 29, 2024 0.5752 0.7480 0.5501 0.6900 1,781,796 +0.15(+26.81%)
Jan 26, 2024 0.5100 0.5600 0.5024 0.5441 377,918 +0.03(+6.79%)
Jan 25, 2024 0.5100 0.5150 0.5000 0.5095 120,270 +0.00(+0.10%)
Jan 24, 2024 0.5488 0.5488 0.5000 0.5090 211,462 +0.01(+1.43%)
Jan 23, 2024 0.4850 0.5400 0.4650 0.5018 572,281 +0.04(+8.10%)
Jan 22, 2024 0.4600 0.4722 0.4410 0.4642 184,368 +0.01(+3.00%)
Jan 19, 2024 0.5000 0.5100 0.4401 0.4507 432,031 -0.04(-8.02%)
Jan 18, 2024 0.5150 0.5150 0.4800 0.4900 175,674 -0.02(-4.11%)
Jan 17, 2024 0.5100 0.5390 0.5015 0.5110 231,253 -0.02(-4.54%)
Jan 16, 2024 0.5511 0.5600 0.5260 0.5353 236,881 -0.02(-4.41%)
Jan 12, 2024 0.5800 0.5990 0.5506 0.5600 638,336 -0.00(-0.87%)
Jan 11, 2024 0.5700 0.5850 0.5390 0.5649 443,489 +0.00(+0.30%)
Jan 10, 2024 0.5687 0.5800 0.5551 0.5632 369,710 -0.01(-0.97%)
Jan 09, 2024 0.5750 0.5800 0.5505 0.5687 253,100 -0.00(-0.51%)
Jan 08, 2024 0.6055 0.6200 0.5600 0.5716 670,466 -0.05(-8.43%)
Jan 05, 2024 0.6500 0.6511 0.6131 0.6242 364,933 -0.03(-3.97%)
Jan 04, 2024 0.6500 0.6578 0.6302 0.6500 423,433 -0.00(-0.35%)
Jan 03, 2024 0.6800 0.6800 0.6220 0.6523 660,312 -0.02(-2.86%)
Jan 02, 2024 0.7500 0.7452 0.6600 0.6715 752,868 -0.06(-7.95%)
Dec 29, 2023 0.7828 0.7828 0.7125 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 1.270 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%)
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.