Golden Heaven Group Ltd. (GDHG)
NASDAQ: GDHG
· Real-Time Price · USD
7.48
0.01 (0.13%)
At close: Oct 03, 2025, 3:59 PM
7.46
-0.27%
After-hours: Oct 03, 2025, 04:10 PM EDT
GDHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.48 | 7.49 | 7.30 | 7.46 | 7.46 | -0.13% | 36,040 |
| Oct 2, 2025 | 7.41 | 7.51 | 7.40 | 7.47 | 7.47 | -0.53% | 36,116 |
| Oct 1, 2025 | 7.75 | 7.75 | 7.15 | 7.51 | 7.51 | 0.13% | 12,808 |
| Sep 30, 2025 | 7.59 | 8.13 | 7.30 | 7.50 | 7.50 | 0.00% | 69,444 |
| Sep 29, 2025 | 7.72 | 7.72 | 7.50 | 7.50 | 7.50 | -1.70% | 2,100 |
| Sep 26, 2025 | 7.55 | 7.70 | 7.51 | 7.63 | 7.63 | 1.73% | 2,100 |
| Sep 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 4,200 |
| Sep 24, 2025 | 7.72 | 7.83 | 6.81 | 7.55 | 7.55 | 0.67% | 13,800 |
| Sep 23, 2025 | 7.52 | 7.80 | 7.45 | 7.50 | 7.50 | -5.78% | 3,300 |
| Sep 22, 2025 | 7.63 | 7.99 | 7.63 | 7.96 | 7.96 | 2.84% | 2,715 |
| Sep 19, 2025 | 7.52 | 8.16 | 7.52 | 7.74 | 7.74 | 2.11% | 10,600 |
| Sep 18, 2025 | 7.60 | 7.64 | 7.58 | 7.58 | 7.58 | -2.45% | 2,402 |
| Sep 17, 2025 | 7.65 | 8.00 | 7.57 | 7.77 | 7.77 | 3.60% | 7,329 |
| Sep 16, 2025 | 7.68 | 7.70 | 7.50 | 7.50 | 7.50 | 0.00% | 11,950 |
| Sep 15, 2025 | 7.51 | 7.99 | 7.40 | 7.50 | 7.50 | -0.79% | 6,429 |
| Sep 12, 2025 | 7.64 | 7.68 | 7.50 | 7.56 | 7.56 | -3.69% | 2,836 |
| Sep 11, 2025 | 7.68 | 7.85 | 7.67 | 7.85 | 7.85 | 2.35% | 1,843 |
| Sep 10, 2025 | 7.83 | 7.83 | 7.60 | 7.67 | 7.67 | 1.59% | 2,000 |
| Sep 9, 2025 | 7.52 | 8.00 | 7.48 | 7.55 | 7.55 | 1.48% | 6,100 |
| Sep 8, 2025 | 7.51 | 7.83 | 7.44 | 7.44 | 7.44 | -0.93% | 11,900 |
Page 1 of 32