Skip to main content
Golden Heaven Group Holdings Ltd. (GDHG)
NASDAQ: GDHG · Real-Time Price · USD
1.840
+0.090 (5.13%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Golden Heaven Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.771.841.561.841.845.14%41,291
Apr 27, 20261.851.851.701.751.75-2.78%26,562
Apr 24, 20261.811.971.701.801.80-9.09%2,565
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%1,152
Apr 15, 20261.921.921.881.881.880.64%1,668
Apr 14, 20261.941.941.871.871.87-1.58%1,221
Apr 13, 20261.911.911.901.901.90-1.04%2,420
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%3,042
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%3,756
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, 20261.871.891.871.891.892.16%1,026
Mar 13, 20261.951.951.851.851.85-4.64%2,013
Mar 12, 20261.781.941.781.941.94-0.51%532
Mar 11, 20261.951.951.951.951.956.85%329
Mar 10, 20261.901.901.831.831.83-2.51%1,797
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