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 )

0.1780 -0.0065 (-3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2023 12.23 13.89 12.03 13.55 484,291 +0.89(+7.03%)
Oct 30, 2023 13.89 13.89 11.29 12.66 572,662 -0.78(-5.80%)
Oct 27, 2023 13.73 14.04 12.53 13.44 577,669 -0.32(-2.29%)
Oct 26, 2023 12.59 14.21 12.24 13.76 496,562 +1.33(+10.66%)
Oct 25, 2023 12.11 12.60 11.98 12.43 539,363 +0.43(+3.58%)
Oct 24, 2023 13.81 13.94 11.62 12.00 496,372 -1.58(-11.63%)
Oct 23, 2023 13.31 14.04 12.63 13.58 446,200 +0.42(+3.19%)
Oct 20, 2023 14.25 14.52 12.53 13.16 557,003 -1.26(-8.74%)
Oct 19, 2023 13.86 15.00 13.55 14.42 506,945 +0.65(+4.72%)
Oct 18, 2023 13.36 14.62 13.05 13.77 433,622 +0.42(+3.15%)
Oct 17, 2023 14.02 15.00 13.06 13.35 443,515 -0.97(-6.77%)
Oct 16, 2023 12.58 14.90 12.51 14.32 526,091 +0.98(+7.35%)
Oct 13, 2023 11.29 13.35 10.34 13.34 472,336 +2.41(+22.05%)
Oct 12, 2023 9.800 10.97 9.400 10.93 466,995 +1.05(+10.63%)
Oct 11, 2023 7.840 9.980 7.840 9.880 485,149 +1.90(+23.81%)
Oct 10, 2023 8.000 8.000 7.550 7.980 327,458 +0.24(+3.10%)
Oct 09, 2023 6.660 7.750 6.660 7.740 311,672 +0.84(+12.17%)
Oct 06, 2023 6.970 7.190 6.700 6.900 267,029 -0.12(-1.71%)
Oct 05, 2023 6.870 7.465 6.500 7.020 319,589 +0.50(+7.67%)
Oct 04, 2023 7.180 7.280 6.195 6.520 261,111 -0.43(-6.19%)
Oct 03, 2023 7.710 7.900 6.800 6.950 224,682 -0.84(-10.78%)
Oct 02, 2023 7.500 7.940 7.480 7.790 155,472 -0.09(-1.14%)
Sep 29, 2023 7.220 7.880 7.000 7.880 176,839 +0.52(+7.07%)
Sep 28, 2023 7.050 7.380 6.348 7.360 240,783 +0.19(+2.65%)
Sep 27, 2023 6.600 8.230 6.350 7.170 363,194 +0.57(+8.64%)
Sep 26, 2023 5.960 6.670 5.860 6.600 181,678 +0.74(+12.63%)
Sep 25, 2023 6.050 6.030 5.620 5.860 1,084,390 +0.25(+4.55%)
Sep 22, 2023 4.890 5.729 4.880 5.605 316,731 +0.83(+17.26%)
Sep 21, 2023 4.950 4.960 4.703 4.780 244,883 -0.06(-1.24%)
Sep 20, 2023 4.680 5.060 4.390 4.840 536,458 +0.42(+9.50%)
Sep 19, 2023 4.500 4.540 4.280 4.420 15,995 +0.00(+0.00%)
Sep 18, 2023 4.200 4.600 4.200 4.420 26,773 +0.27(+6.51%)
Sep 15, 2023 4.200 4.350 3.910 4.150 148,146 -0.15(-3.49%)
Sep 14, 2023 4.700 4.700 4.168 4.300 62,161 -0.08(-1.83%)
Sep 13, 2023 4.250 4.400 4.100 4.380 22,747 +0.03(+0.69%)
Sep 12, 2023 4.540 5.000 4.030 4.350 50,750 -0.07(-1.58%)
Sep 11, 2023 4.100 4.420 72,097 +1.06(+31.55%)
Sep 05, 2023 3.360 0 +0.25(+8.04%)
Sep 01, 2023 3.160 3.350 3.040 3.110 24,029 -0.10(-3.12%)
Aug 31, 2023 3.270 3.380 3.150 3.210 1,679 -0.08(-2.43%)
Aug 30, 2023 3.350 3.380 3.290 3.290 1,676 +0.03(+0.92%)
Aug 29, 2023 3.260 3.260 3.260 3.260 154 -0.03(-0.91%)
Aug 28, 2023 3.120 3.300 3.000 3.290 28,890 +0.28(+9.30%)
Aug 25, 2023 3.020 3.020 3.010 3.010 2,009 -0.09(-2.90%)
Aug 24, 2023 3.190 3.200 3.100 3.100 10,943 -0.08(-2.52%)
Aug 23, 2023 3.190 3.200 2.940 3.180 10,945 -0.03(-0.93%)
Aug 22, 2023 3.300 3.300 3.200 3.210 13,465 +0.01(+0.31%)
Aug 21, 2023 3.250 3.300 3.161 3.200 10,129 +0.16(+5.26%)
Aug 18, 2023 3.140 3.250 3.000 3.040 16,811 -0.01(-0.33%)
Aug 17, 2023 3.110 3.380 2.960 3.050 13,622 -0.14(-4.39%)
Aug 16, 2023 3.100 3.357 3.100 3.190 7,450 +0.04(+1.25%)
Aug 15, 2023 3.197 3.260 3.150 3.151 2,203 -0.09(-2.76%)
Aug 14, 2023 3.150 3.290 3.150 3.240 10,043 -0.16(-4.70%)
Aug 11, 2023 3.140 3.400 3.140 3.400 13,199 +0.15(+4.73%)
Aug 10, 2023 3.120 3.369 3.100 3.246 24,060 +0.04(+1.13%)
Aug 09, 2023 3.180 3.450 3.160 3.210 23,390 -0.04(-1.23%)
Aug 08, 2023 3.150 3.480 3.030 3.250 15,908 +0.10(+3.17%)
Aug 07, 2023 3.150 3.150 3.150 3.150 1,676 +0.00(+0.00%)
Aug 04, 2023 3.360 3.360 3.150 3.150 18,283 -0.10(-3.08%)
Aug 03, 2023 3.580 3.580 3.250 3.250 11,286 -0.23(-6.61%)
Aug 02, 2023 3.250 3.490 3.250 3.480 11,855 +0.23(+7.08%)
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.