Skip to main content
Golden Heaven Group Holdings Ltd. (GDHG)
NASDAQ: GDHG · Real-Time Price · USD
1.060
-0.150 (-12.40%)
At close: Jun 26, 2026, 4:00 PM EDT
1.120
+0.060 (5.66%)
After-hours: Jun 26, 2026, 7:26 PM EDT

Golden Heaven Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.161.171.061.061.06-12.40%24,702
Jun 25, 20261.221.271.181.211.21-6.92%24,239
Jun 24, 20261.461.481.251.301.30-16.13%58,984
Jun 23, 20261.681.711.551.551.55-9.36%30,682
Jun 22, 20261.561.761.511.711.719.62%104,342
Jun 18, 20261.702.111.561.561.56-25.00%299,410
Jun 17, 20261.922.271.792.082.0830.00%2,627,455
Jun 16, 20262.292.851.601.601.60-1.84%18,350,868
Jun 15, 20261.601.631.601.631.63-6.32%1,500
Jun 12, 20261.541.771.541.741.746.10%1,545
Jun 11, 20261.551.641.551.641.641.86%2,688
Jun 10, 20261.591.681.591.611.614.55%2,174
Jun 9, 20261.571.571.531.541.54-9.49%7,597
Jun 8, 20261.571.701.571.701.700.08%2,562
Jun 5, 20261.571.701.541.701.70-4,038
Jun 4, 20261.601.701.561.701.70-3.95%3,716
Jun 3, 20261.651.771.611.771.77-1,429
Jun 1, 20261.761.771.581.771.772.91%1,067
May 29, 20261.681.731.681.721.721.18%2,688
May 28, 20261.571.701.551.701.70-0.58%1,736
May 27, 20261.731.731.651.711.71-7.57%3,252
May 26, 20261.751.851.671.851.858.19%2,347
May 22, 20261.901.921.711.711.71-2.29%6,533
May 21, 20261.921.921.751.751.75-2.78%4,124
May 20, 20261.661.831.521.801.802.86%19,993
May 19, 20261.941.941.751.751.75-2.78%6,453
May 18, 20261.731.941.551.801.802.86%30,358
May 15, 20261.741.751.741.751.752.33%401
May 14, 20261.741.751.711.711.71-2.29%848
May 13, 20261.651.751.651.751.751.16%978
May 12, 20261.661.731.661.731.734.22%996
May 11, 20261.751.751.651.661.66-7.26%2,959
May 8, 20261.741.821.731.791.794.07%1,984
May 7, 20261.511.971.511.721.7210.97%14,120
May 6, 20261.571.661.501.551.55-3.13%9,991
May 5, 20261.561.651.431.601.60-4.62%23,957
May 4, 20261.662.881.411.681.68-5.23%77,379
May 1, 20261.791.791.611.771.775.36%2,483
Apr 30, 20261.661.681.661.681.681.20%600
Apr 29, 20261.661.661.661.661.66-9.77%690
Apr 28, 20261.771.841.561.841.845.13%41,296
Apr 27, 20261.851.851.701.751.75-2.78%30,322
Apr 24, 20261.811.971.701.801.80-9.09%2,665
Apr 23, 20261.831.991.701.981.9810.00%23,724
Apr 22, 20261.881.881.801.801.80-1.64%1,733
Apr 20, 20261.801.931.801.831.831.67%3,648
Apr 17, 20261.871.871.791.801.80-3.74%2,602
Apr 16, 20261.881.881.871.871.87-0.64%7,539
Apr 15, 20261.921.921.881.881.880.64%3,459
Apr 14, 20261.941.941.871.871.87-1.58%1,221
Apr 13, 20261.911.911.901.901.90-1.04%2,423
Apr 10, 20261.911.971.911.921.92-3,312
Apr 9, 20261.891.961.891.921.921.59%7,288
Apr 8, 20261.901.951.891.891.891.07%2,131
Apr 7, 20261.911.911.871.871.871.08%2,761
Apr 6, 20261.821.901.791.851.853.35%4,950
Apr 2, 20261.811.811.791.791.792.87%416
Apr 1, 20261.781.781.731.741.74-1,853
Mar 31, 20261.841.841.731.741.74-1.14%2,464
Mar 30, 20261.701.771.651.761.767.32%1,485
Mar 27, 20261.701.841.621.641.64-5.75%3,285
Mar 26, 20261.681.841.671.741.743.57%5,400
Mar 25, 20261.651.711.651.681.68-1.75%3,877
Mar 24, 20261.821.821.701.711.71-2.84%3,050
Mar 23, 20261.741.781.721.761.764.14%1,255
Mar 20, 20261.701.791.611.691.69-6.11%5,259
Mar 19, 20261.811.811.781.801.80-1.64%3,757
Mar 18, 20261.891.891.801.831.83-2.14%1,358
Mar 17, 20261.861.871.801.871.87-1.06%1,645
Mar 16, 20261.871.891.871.891.892.17%1,026
Mar 13, 20261.951.951.851.851.85-4.65%2,014
Mar 12, 20261.781.941.781.941.94-0.51%542
Mar 11, 20261.951.951.951.951.956.85%329
Mar 10, 20261.901.901.831.831.83-2.50%1,797
Mar 9, 20261.771.871.771.871.873.99%2,703
Mar 6, 20261.821.881.781.801.80-0.55%3,659
Mar 5, 20261.891.891.781.811.81-8.12%609
Mar 4, 20261.721.971.721.971.978.24%1,471
Mar 3, 20261.721.851.721.821.821.11%3,754
Mar 2, 20261.751.801.731.801.80-3,683
Feb 27, 20261.721.831.721.801.80-4,371
Feb 26, 20261.901.971.731.801.80-7.27%5,105
Feb 25, 20261.751.961.561.941.947.84%30,723
Feb 24, 20261.902.031.801.801.80-5.26%9,729
Feb 23, 20262.222.381.771.901.90-13.64%41,857
Feb 20, 20261.932.201.852.202.2011.11%23,451
Feb 19, 20261.891.981.811.981.984.71%7,866
Feb 18, 20261.801.921.711.891.89-0.47%8,658
Feb 17, 20262.072.131.901.901.90-7.77%4,667
Feb 13, 20261.982.131.952.062.068.99%7,934
Feb 12, 20261.892.001.891.891.89-8.70%5,731
Feb 11, 20261.842.071.842.072.07-0.24%5,525
Feb 10, 20261.982.081.982.082.08-2.12%1,562
Feb 9, 20262.032.202.032.122.12-2.92%2,350
Feb 6, 20262.182.182.182.182.1811.99%954
Feb 5, 20261.951.951.951.951.95-8.74%1,341
Feb 4, 20262.192.212.122.142.141.14%5,107
Feb 3, 20262.002.111.962.112.115.63%5,742
Feb 2, 20261.992.231.842.002.000.25%13,258
Jan 30, 20261.972.001.932.002.00-0.75%3,757