Skip to main content
Golden Heaven Group Holdings Ltd. (GDHG)
NASDAQ: GDHG · Real-Time Price · USD
1.872
+0.072 (3.99%)
At close: Mar 9, 2026, 4:00 PM EDT
1.780
-0.092 (-4.90%)
After-hours: Mar 9, 2026, 5:59 PM EDT

Golden Heaven Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.771.871.771.871.874.00%2,503
Mar 6, 20261.821.881.781.801.80-0.55%3,616
Mar 5, 20261.891.891.781.811.81-8.12%575
Mar 4, 20261.721.971.721.971.978.24%1,469
Mar 3, 20261.721.851.721.821.821.11%3,753
Mar 2, 20261.751.801.731.801.80-3,676
Feb 27, 20261.721.831.721.801.80-4,147
Feb 26, 20261.901.971.731.801.80-7.26%5,105
Feb 25, 20261.751.961.561.941.947.83%30,721
Feb 24, 20261.902.031.801.801.80-5.26%9,550
Feb 23, 20262.222.381.771.901.90-13.64%35,443
Feb 20, 20261.932.201.852.202.2011.11%14,967
Feb 19, 20261.891.981.811.981.984.71%6,592
Feb 18, 20261.801.921.711.891.89-0.47%8,657
Feb 17, 20262.072.131.901.901.90-7.77%4,159
Feb 13, 20261.982.131.952.062.068.99%7,896
Feb 12, 20261.892.001.891.891.89-8.70%5,731
Feb 11, 20261.842.071.842.072.07-0.24%5,359
Feb 10, 20261.982.081.982.082.08-2.12%1,562
Feb 9, 20262.032.202.032.122.12-2.93%2,255
Feb 6, 20262.182.182.182.182.1812.00%954
Feb 5, 20261.951.951.951.951.95-8.75%1,331
Feb 4, 20262.192.212.122.142.141.14%4,779
Feb 3, 20262.002.111.962.112.115.65%5,741
Feb 2, 20261.992.231.842.002.000.25%13,258
Jan 30, 20261.972.001.932.002.00-0.75%3,737
Jan 29, 20262.052.051.922.012.01-8.22%952
Jan 27, 20262.102.192.102.192.196.67%1,033
Jan 26, 20262.092.141.942.052.051.63%17,487
Jan 23, 20262.052.052.022.022.02-2,793
Jan 22, 20262.012.272.002.022.02-1.46%15,708
Jan 21, 20261.942.151.822.052.05-3.30%33,211
Jan 20, 20262.052.161.942.122.122.91%8,613
Jan 16, 20262.112.232.062.062.06-3.96%3,492
Jan 15, 20262.202.202.102.152.15-2.94%6,630
Jan 14, 20262.282.282.102.212.21-19,023
Jan 13, 20262.202.212.132.212.215.24%6,696
Jan 12, 20262.212.532.102.102.10-4.11%16,630
Jan 9, 20262.412.412.042.192.19-4.37%11,084
Jan 8, 20262.182.602.052.292.2910.10%63,562
Jan 7, 20262.152.152.082.082.080.73%1,995
Jan 6, 20262.022.072.022.072.074.29%1,039
Jan 5, 20262.022.021.851.981.987.61%4,967
Jan 2, 20261.881.881.841.841.84-3.51%3,551
Dec 31, 20252.092.091.831.911.91-5.59%4,679
Dec 30, 20252.302.302.022.022.02-12.93%6,396
Dec 29, 20252.472.472.322.322.32-5.31%5,007
Dec 26, 20252.552.582.412.452.45-6.91%12,830
Dec 24, 20252.602.752.602.632.634.44%4,413
Dec 23, 20252.652.692.522.522.52-5.26%2,351
Dec 22, 20252.652.712.652.662.660.26%1,829
Dec 19, 20252.712.712.522.652.65-2.14%4,384
Dec 18, 20252.712.712.712.712.71-7.79%1,581
Dec 17, 20252.942.942.942.942.944.63%1,070
Dec 16, 20252.843.092.732.812.81-1.06%2,157
Dec 15, 20252.733.062.562.842.843.16%21,745
Dec 12, 20252.953.032.672.752.75-9.14%25,033
Dec 11, 20253.664.502.753.033.036.69%81,546
Dec 10, 20253.823.992.602.842.84-24.57%24,763
Dec 9, 20254.004.003.663.773.77-4.47%7,196
Dec 8, 20253.943.943.943.943.94-0.73%740
Dec 5, 20254.044.373.973.973.970.51%2,127
Dec 4, 20253.953.953.953.953.95-1.25%863
Dec 3, 20254.204.304.004.004.00-0.25%1,426
Dec 2, 20254.104.184.014.014.01-1.96%2,651
Dec 1, 20254.104.194.094.094.09-2.85%1,340
Nov 28, 20254.104.454.104.214.213.44%2,046
Nov 26, 20254.304.434.074.074.07-10.15%9,251
Nov 25, 20254.354.894.284.534.530.67%42,351
Nov 24, 20254.554.604.284.504.50-2.17%11,314
Nov 21, 20254.204.694.204.604.60-4,313
Nov 20, 20254.604.633.944.604.60-0.22%19,660
Nov 19, 20254.355.204.354.614.611.99%28,551
Nov 18, 20254.974.973.694.524.52-1.95%44,004
Nov 17, 20254.204.794.114.614.618.98%20,343
Nov 14, 20254.444.514.054.234.23-6.21%6,241
Nov 13, 20254.514.514.514.514.513.68%1,665
Nov 12, 20254.324.484.234.354.351.87%53,011
Nov 11, 20253.964.303.964.274.272.15%5,054
Nov 10, 20254.214.214.014.184.186.63%6,280
Nov 7, 20254.004.173.853.923.92-3.45%9,393
Nov 6, 20254.104.124.004.064.06-0.25%4,277
Nov 5, 20254.004.074.004.074.072.01%1,532
Nov 4, 20253.954.083.903.993.99-0.50%7,936
Nov 3, 20254.254.254.004.014.01-6,461
Oct 31, 20253.704.013.704.014.01-2.43%2,889
Oct 30, 20254.274.304.014.114.11-4.86%20,994
Oct 29, 20254.304.674.254.324.32-2.48%144,635
Oct 28, 20254.565.004.314.434.43-5.14%92,556
Oct 27, 20255.315.314.504.674.67-10.54%111,450
Oct 24, 20254.735.504.365.225.229.43%108,933
Oct 23, 20255.115.504.604.774.77-11.17%196,964
Oct 22, 20255.635.775.245.375.37-0.56%139,587
Oct 21, 20255.535.535.405.405.40-2.53%23,496
Oct 20, 20255.955.955.405.545.54-6.10%10,846
Oct 17, 20256.396.405.705.905.90-10.06%29,731
Oct 16, 20257.427.615.906.566.56-11.59%90,165
Oct 15, 20257.697.706.507.427.42-139,852
Oct 14, 20257.457.606.987.427.42-0.40%27,243
Oct 13, 20257.307.777.307.457.450.40%43,509