Skip to main content

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

0.2737 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.3700 0.3800 0.3200 0.3399 2,821,959 -0.01(-2.16%)
Apr 30, 2024 0.2750 0.3600 0.2750 0.3474 5,106,008 +0.07(+25.92%)
Apr 29, 2024 0.2868 0.2950 0.2713 0.2759 1,346,334 -0.01(-2.89%)
Apr 26, 2024 0.2900 0.2900 0.2610 0.2841 1,182,490 +0.00(+1.10%)
Apr 25, 2024 0.2910 0.2956 0.2600 0.2810 1,949,695 -0.00(-1.20%)
Apr 24, 2024 0.2400 0.3100 0.2410 0.2844 4,313,308 +0.03(+10.28%)
Apr 23, 2024 0.2118 0.2599 0.2110 0.2579 3,004,377 +0.03(+13.46%)
Apr 22, 2024 0.2350 0.2419 0.2030 0.2273 3,413,233 -0.01(-3.28%)
Apr 19, 2024 0.2800 0.2909 0.2300 0.2350 9,699,750 -0.03(-10.65%)
Apr 18, 2024 0.2201 0.2630 0.2150 0.2630 13,462,146 +0.05(+21.76%)
Apr 17, 2024 0.2300 0.2330 0.2144 0.2160 1,628,246 -0.01(-3.14%)
Apr 16, 2024 0.2260 0.2301 0.2113 0.2230 1,537,020 -0.00(-0.62%)
Apr 15, 2024 0.2415 0.2550 0.2150 0.2244 2,097,973 -0.02(-6.50%)
Apr 12, 2024 0.2830 0.2870 0.2311 0.2400 3,252,875 -0.06(-19.73%)
Apr 11, 2024 0.3099 0.3099 0.2802 0.2990 1,820,266 -0.01(-3.24%)
Apr 10, 2024 0.3200 0.3163 0.2906 0.3090 1,205,681 -0.01(-2.28%)
Apr 09, 2024 0.3400 0.3477 0.2701 0.3162 2,754,731 -0.01(-3.60%)
Apr 08, 2024 0.3300 0.3662 0.3252 0.3280 1,569,746 -0.00(-0.61%)
Apr 05, 2024 0.3507 0.3700 0.3210 0.3300 2,139,847 -0.04(-10.81%)
Apr 04, 2024 0.4300 0.4330 0.3200 0.3700 2,183,088 -0.04(-10.63%)
Apr 03, 2024 0.4511 0.4550 0.3920 0.4140 2,401,956 -0.04(-8.00%)
Apr 02, 2024 0.4545 0.4649 0.4450 0.4500 1,012,108 -0.01(-1.73%)
Apr 01, 2024 0.4850 0.4850 0.4450 0.4579 971,315 -0.01(-1.10%)
Mar 28, 2024 0.4610 0.4790 0.4500 0.4630 1,623,806 -0.00(-0.19%)
Mar 27, 2024 0.4704 0.4779 0.4500 0.4639 985,632 -0.00(-1.02%)
Mar 26, 2024 0.5336 0.5355 0.4400 0.4687 3,077,331 -0.04(-7.00%)
Mar 25, 2024 0.5000 0.5399 0.4900 0.5040 3,322,181 +0.02(+4.52%)
Mar 22, 2024 0.4900 0.4900 0.4602 0.4822 1,061,235 +0.01(+1.73%)
Mar 21, 2024 0.4738 0.4906 0.4700 0.4740 1,070,604 +0.00(+0.02%)
Mar 20, 2024 0.4740 0.4800 0.4550 0.4739 685,219 -0.00(-0.02%)
Mar 19, 2024 0.4960 0.5200 0.4637 0.4740 2,062,386 +0.00(+0.53%)
Mar 18, 2024 0.4660 0.4799 0.4501 0.4715 1,603,251 +0.03(+7.16%)
Mar 15, 2024 0.4500 0.4600 0.4400 0.4400 1,279,385 -0.01(-1.59%)
Mar 14, 2024 0.4700 0.4800 0.4390 0.4471 1,994,880 -0.04(-8.76%)
Mar 13, 2024 0.4900 0.5099 0.4699 0.4900 2,130,743 -0.01(-1.80%)
Mar 12, 2024 0.5200 0.5200 0.4830 0.4990 1,678,767 +0.01(+2.30%)
Mar 11, 2024 0.5000 0.5100 0.4801 0.4878 1,397,516 -0.01(-1.85%)
Mar 08, 2024 0.4919 0.5200 0.4801 0.4970 2,055,524 +0.00(+0.87%)
Mar 07, 2024 0.5290 0.5300 0.4700 0.4927 2,537,750 -0.02(-3.39%)
Mar 06, 2024 0.4800 0.5500 0.4650 0.5100 5,987,063 +0.04(+8.97%)
Mar 05, 2024 0.4800 0.4819 0.4500 0.4680 1,920,508 -0.02(-4.88%)
Mar 04, 2024 0.4800 0.4990 0.4800 0.4920 1,578,283 +0.00(+0.74%)
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.