Golden Heaven Group Holdings Ltd. (GDHG)
NASDAQ: GDHG · Real-Time Price · USD
3.970
+0.020 (0.51%)
At close: Dec 5, 2025, 4:00 PM EST
4.040
+0.070 (1.76%)
After-hours: Dec 5, 2025, 4:39 PM EST
Golden Heaven Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.04 | 4.37 | 3.97 | 3.97 | 3.97 | 0.51% | 1,493 |
| Dec 4, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | 861 |
| Dec 3, 2025 | 4.20 | 4.30 | 4.00 | 4.00 | 4.00 | -0.25% | 1,426 |
| Dec 2, 2025 | 4.10 | 4.18 | 4.01 | 4.01 | 4.01 | -1.96% | 2,645 |
| Dec 1, 2025 | 4.10 | 4.19 | 4.09 | 4.09 | 4.09 | -2.85% | 1,340 |
| Nov 28, 2025 | 4.10 | 4.45 | 4.10 | 4.21 | 4.21 | 3.44% | 2,046 |
| Nov 26, 2025 | 4.30 | 4.43 | 4.07 | 4.07 | 4.07 | -10.15% | 8,806 |
| Nov 25, 2025 | 4.35 | 4.89 | 4.28 | 4.53 | 4.53 | 0.67% | 42,351 |
| Nov 24, 2025 | 4.55 | 4.60 | 4.28 | 4.50 | 4.50 | -2.17% | 11,314 |
| Nov 21, 2025 | 4.20 | 4.69 | 4.20 | 4.60 | 4.60 | - | 4,313 |
| Nov 20, 2025 | 4.60 | 4.63 | 3.94 | 4.60 | 4.60 | -0.22% | 19,660 |
| Nov 19, 2025 | 4.35 | 5.20 | 4.35 | 4.61 | 4.61 | 1.99% | 28,551 |
| Nov 18, 2025 | 4.97 | 4.97 | 3.69 | 4.52 | 4.52 | -1.95% | 44,004 |
| Nov 17, 2025 | 4.20 | 4.79 | 4.11 | 4.61 | 4.61 | 8.98% | 20,343 |
| Nov 14, 2025 | 4.44 | 4.51 | 4.05 | 4.23 | 4.23 | -6.21% | 6,241 |
| Nov 13, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 3.68% | 1,665 |
| Nov 12, 2025 | 4.32 | 4.48 | 4.23 | 4.35 | 4.35 | 1.87% | 53,011 |
| Nov 11, 2025 | 3.96 | 4.30 | 3.96 | 4.27 | 4.27 | 2.15% | 5,054 |
| Nov 10, 2025 | 4.21 | 4.21 | 4.01 | 4.18 | 4.18 | 6.63% | 6,280 |
| Nov 7, 2025 | 4.00 | 4.17 | 3.85 | 3.92 | 3.92 | -3.45% | 9,393 |
| Nov 6, 2025 | 4.10 | 4.12 | 4.00 | 4.06 | 4.06 | -0.25% | 4,277 |
| Nov 5, 2025 | 4.00 | 4.07 | 4.00 | 4.07 | 4.07 | 2.01% | 1,532 |
| Nov 4, 2025 | 3.95 | 4.08 | 3.90 | 3.99 | 3.99 | -0.50% | 7,936 |
| Nov 3, 2025 | 4.25 | 4.25 | 4.00 | 4.01 | 4.01 | - | 6,461 |
| Oct 31, 2025 | 3.70 | 4.01 | 3.70 | 4.01 | 4.01 | -2.43% | 2,889 |
| Oct 30, 2025 | 4.27 | 4.30 | 4.01 | 4.11 | 4.11 | -4.86% | 20,994 |
| Oct 29, 2025 | 4.30 | 4.67 | 4.25 | 4.32 | 4.32 | -2.48% | 144,635 |
| Oct 28, 2025 | 4.56 | 5.00 | 4.31 | 4.43 | 4.43 | -5.14% | 92,556 |
| Oct 27, 2025 | 5.31 | 5.31 | 4.50 | 4.67 | 4.67 | -10.54% | 111,450 |
| Oct 24, 2025 | 4.73 | 5.50 | 4.36 | 5.22 | 5.22 | 9.43% | 108,933 |
| Oct 23, 2025 | 5.11 | 5.50 | 4.60 | 4.77 | 4.77 | -11.17% | 196,964 |
| Oct 22, 2025 | 5.63 | 5.77 | 5.24 | 5.37 | 5.37 | -0.56% | 139,587 |
| Oct 21, 2025 | 5.53 | 5.53 | 5.40 | 5.40 | 5.40 | -2.53% | 23,496 |
| Oct 20, 2025 | 5.95 | 5.95 | 5.40 | 5.54 | 5.54 | -6.10% | 10,846 |
| Oct 17, 2025 | 6.39 | 6.40 | 5.70 | 5.90 | 5.90 | -10.06% | 29,731 |
| Oct 16, 2025 | 7.42 | 7.61 | 5.90 | 6.56 | 6.56 | -11.59% | 90,165 |
| Oct 15, 2025 | 7.69 | 7.70 | 6.50 | 7.42 | 7.42 | - | 139,852 |
| Oct 14, 2025 | 7.45 | 7.60 | 6.98 | 7.42 | 7.42 | -0.40% | 27,243 |
| Oct 13, 2025 | 7.30 | 7.77 | 7.30 | 7.45 | 7.45 | 0.40% | 43,509 |
| Oct 10, 2025 | 7.48 | 7.54 | 7.30 | 7.42 | 7.42 | -1.59% | 26,184 |
| Oct 9, 2025 | 7.79 | 7.79 | 7.38 | 7.54 | 7.54 | 1.34% | 58,970 |
| Oct 8, 2025 | 7.45 | 7.72 | 7.25 | 7.44 | 7.44 | -0.33% | 29,680 |
| Oct 7, 2025 | 7.50 | 7.54 | 6.36 | 7.47 | 7.47 | 0.88% | 41,542 |
| Oct 6, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -0.80% | 11,035 |
| Oct 3, 2025 | 7.48 | 7.49 | 7.30 | 7.46 | 7.46 | -0.13% | 36,041 |
| 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 | -0.04% | 69,444 |
| Sep 29, 2025 | 7.72 | 7.72 | 7.50 | 7.50 | 7.50 | -1.65% | 2,066 |
| Sep 26, 2025 | 7.55 | 7.70 | 7.52 | 7.63 | 7.63 | 1.72% | 2,069 |
| Sep 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.60% | 4,198 |
| Sep 24, 2025 | 7.72 | 7.83 | 6.81 | 7.55 | 7.55 | 0.60% | 13,758 |
| Sep 23, 2025 | 7.52 | 7.80 | 7.45 | 7.50 | 7.50 | -5.73% | 3,265 |
| Sep 22, 2025 | 7.63 | 7.99 | 7.63 | 7.96 | 7.96 | 2.79% | 2,715 |
| Sep 19, 2025 | 7.52 | 8.16 | 7.52 | 7.74 | 7.74 | 2.11% | 10,572 |
| Sep 18, 2025 | 7.60 | 7.64 | 7.58 | 7.58 | 7.58 | -2.50% | 2,402 |
| Sep 17, 2025 | 7.65 | 8.00 | 7.57 | 7.77 | 7.77 | 3.65% | 7,329 |
| Sep 16, 2025 | 7.68 | 7.70 | 7.50 | 7.50 | 7.50 | - | 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% | 1,952 |
| 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% | 11,889 |
| Sep 5, 2025 | 7.52 | 7.61 | 7.51 | 7.51 | 7.51 | -3.72% | 2,037 |
| Sep 4, 2025 | 7.50 | 7.82 | 7.50 | 7.80 | 7.80 | -0.26% | 8,352 |
| Sep 3, 2025 | 7.81 | 8.31 | 7.60 | 7.82 | 7.82 | 0.06% | 4,238 |
| Sep 2, 2025 | 7.79 | 8.55 | 7.10 | 7.82 | 7.82 | -3.64% | 32,780 |
| Aug 29, 2025 | 6.70 | 8.69 | 6.40 | 8.11 | 8.11 | 9.01% | 47,058 |
| Aug 28, 2025 | 5.07 | 7.47 | 5.07 | 7.44 | 7.44 | 3.33% | 172,203 |
| Aug 27, 2025 | 5.61 | 7.20 | 5.37 | 7.20 | 7.20 | 25.50% | 129,627 |
| Aug 26, 2025 | 6.49 | 6.49 | 5.63 | 5.74 | 5.74 | -10.69% | 12,278 |
| Aug 25, 2025 | 5.82 | 6.68 | 5.78 | 6.42 | 6.42 | 7.16% | 13,848 |
| Aug 22, 2025 | 5.10 | 6.15 | 5.10 | 6.00 | 6.00 | 14.45% | 20,417 |
| Aug 21, 2025 | 5.91 | 5.96 | 4.97 | 5.24 | 5.24 | -5.67% | 132,766 |
| Aug 20, 2025 | 6.27 | 6.53 | 5.55 | 5.55 | 5.55 | -7.73% | 13,137 |
| Aug 19, 2025 | 6.45 | 6.60 | 5.77 | 6.02 | 6.02 | -7.47% | 6,309 |
| Aug 18, 2025 | 6.33 | 6.50 | 6.15 | 6.50 | 6.50 | - | 2,700 |
| Aug 15, 2025 | 6.26 | 6.50 | 6.00 | 6.50 | 6.50 | -0.28% | 8,226 |
| Aug 14, 2025 | 7.29 | 7.29 | 6.01 | 6.52 | 6.52 | -11.05% | 18,499 |
| Aug 13, 2025 | 6.23 | 7.50 | 6.09 | 7.33 | 7.33 | 17.78% | 27,867 |
| Aug 12, 2025 | 6.52 | 6.52 | 5.70 | 6.23 | 6.22 | -3.44% | 9,077 |
| Aug 11, 2025 | 5.98 | 6.45 | 5.25 | 6.45 | 6.45 | 17.75% | 35,676 |
| Aug 8, 2025 | 6.76 | 7.35 | 5.25 | 5.48 | 5.47 | -18.97% | 38,414 |
| Aug 7, 2025 | 8.78 | 10.18 | 2.40 | 6.76 | 6.76 | -24.92% | 214,821 |
| Aug 6, 2025 | 9.30 | 10.72 | 7.75 | 9.00 | 9.00 | -7.69% | 43,319 |
| Aug 5, 2025 | 8.73 | 9.75 | 8.25 | 9.75 | 9.75 | 14.02% | 25,983 |
| Aug 4, 2025 | 7.96 | 8.85 | 7.39 | 8.55 | 8.55 | 5.14% | 70,425 |
| Aug 1, 2025 | 7.65 | 8.25 | 7.04 | 8.13 | 8.13 | 6.30% | 33,287 |
| Jul 31, 2025 | 7.50 | 7.80 | 7.04 | 7.65 | 7.65 | 1.32% | 55,491 |
| Jul 30, 2025 | 7.65 | 8.10 | 6.60 | 7.55 | 7.55 | -0.32% | 73,786 |
| Jul 29, 2025 | 7.20 | 9.15 | 6.75 | 7.58 | 7.57 | 5.21% | 225,090 |
| Jul 28, 2025 | 7.57 | 8.16 | 6.00 | 7.20 | 7.20 | -11.11% | 89,599 |
| Jul 25, 2025 | 8.40 | 8.75 | 3.30 | 8.10 | 8.10 | -1.82% | 102,579 |
| Jul 24, 2025 | 9.00 | 9.30 | 8.25 | 8.25 | 8.25 | -5.98% | 25,821 |
| Jul 23, 2025 | 9.68 | 10.05 | 8.55 | 8.78 | 8.77 | -6.43% | 78,968 |
| Jul 22, 2025 | 11.36 | 11.37 | 7.20 | 9.38 | 9.38 | -10.69% | 165,267 |
| Jul 21, 2025 | 14.55 | 14.70 | 9.92 | 10.50 | 10.50 | -23.23% | 158,736 |
| Jul 18, 2025 | 14.64 | 15.75 | 13.50 | 13.68 | 13.68 | -11.47% | 29,923 |
| Jul 17, 2025 | 17.25 | 18.15 | 12.66 | 15.45 | 15.45 | -11.21% | 112,726 |