Skip to main content
Golden Sun Health Technology Group Limited (GSUN)
NASDAQ: GSUN · Real-Time Price · USD
1.560
+0.150 (10.64%)
At close: Dec 5, 2025, 4:00 PM EST
1.500
-0.060 (-3.82%)
After-hours: Dec 5, 2025, 7:59 PM EST

GSUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.501.621.501.561.5610.64%101,187
Dec 4, 20251.421.501.391.411.41-1.40%99,329
Dec 3, 20251.291.471.291.431.4311.02%96,403
Dec 2, 20251.431.481.291.291.29-12.97%52,396
Dec 1, 20251.441.501.431.481.484.23%54,413
Nov 28, 20251.541.581.421.421.42-4.05%162,825
Nov 26, 20251.311.521.311.481.4811.28%104,887
Nov 25, 20251.401.461.251.331.33-5.00%106,350
Nov 24, 20251.451.561.321.401.40-102,444
Nov 21, 20251.371.561.351.401.402.19%306,386
Nov 20, 20251.471.571.361.371.37-4.86%278,842
Nov 19, 20251.561.591.421.441.44-6.49%246,932
Nov 18, 20251.601.611.451.541.54-4.35%350,360
Nov 17, 20251.571.681.561.611.61-1.83%266,940
Nov 14, 20251.791.791.631.641.64-9.89%337,506
Nov 13, 20251.931.931.671.821.82-5.70%313,598
Nov 12, 20251.841.961.781.931.933.21%327,286
Nov 11, 20252.002.001.771.871.87-6.50%307,673
Nov 10, 20252.132.141.972.002.00-7.41%324,305
Nov 7, 20252.162.162.072.162.16-1.37%308,183
Nov 6, 20252.102.302.062.192.193.30%324,534
Nov 5, 20252.082.192.052.122.121.92%321,206
Nov 4, 20252.212.212.082.082.08-7.76%305,554
Nov 3, 20252.282.332.212.262.262.04%306,992
Oct 31, 20252.172.392.092.212.210.45%335,037
Oct 30, 20252.172.212.152.202.201.38%304,526
Oct 29, 20252.172.262.162.172.17-4.41%331,342
Oct 28, 20252.352.352.112.272.27-3.81%301,087
Oct 27, 20252.382.422.342.362.36-2.88%306,968
Oct 24, 20252.502.562.362.432.43-2.02%352,885
Oct 23, 20252.502.582.452.482.48-0.80%402,338
Oct 22, 20252.522.612.472.502.50-4.94%356,224
Oct 21, 20252.632.702.502.632.63-333,502
Oct 20, 20252.602.832.452.632.63-2.41%578,224
Oct 17, 20252.492.742.382.702.702.08%340,513
Oct 16, 20252.602.722.502.642.641.54%157,235
Oct 15, 20252.472.682.372.602.60-0.38%262,006
Oct 14, 20252.332.612.162.612.6112.02%224,975
Oct 13, 20252.532.532.282.332.33-10.73%213,476
Oct 10, 20252.592.702.302.612.610.77%163,956
Oct 9, 20252.442.682.422.592.597.92%110,312
Oct 8, 20252.342.402.342.402.403.90%2,582
Oct 7, 20252.412.412.302.312.31-3.27%46,650
Oct 6, 20252.422.422.392.392.39-0.91%2,043
Oct 3, 20252.442.482.412.412.41-0.82%5,638
Oct 2, 20252.512.562.362.432.43-6.54%13,684
Oct 1, 20252.582.602.582.602.60-1.14%2,547
Sep 29, 20252.672.722.632.632.63-15,562
Sep 26, 20252.632.702.622.632.63-6.74%2,613
Sep 25, 20252.722.852.522.822.82-0.35%22,035
Sep 24, 20252.852.852.772.832.831.80%6,786
Sep 23, 20252.832.982.782.782.78-1.77%21,558
Sep 22, 20252.993.002.502.832.83-5.03%29,473
Sep 19, 20253.213.242.982.982.98-1.97%11,850
Sep 18, 20252.853.312.853.043.047.04%51,799
Sep 17, 20252.832.862.832.842.84-2.07%10,253
Sep 16, 20252.912.912.862.902.90-0.68%6,194
Sep 15, 20252.982.992.892.922.924.32%8,400
Sep 12, 20253.003.002.792.802.80-2.81%15,962
Sep 11, 20252.962.962.822.882.88-2.70%26,299
Sep 10, 20252.903.022.722.962.962.07%11,593
Sep 9, 20252.942.942.892.902.90-3.01%4,512
Sep 8, 20252.742.992.742.992.999.32%4,812
Sep 5, 20252.782.902.742.742.74-2.50%5,591
Sep 4, 20252.942.942.812.812.813.12%647
Sep 3, 20252.742.742.682.722.72-1,997
Sep 2, 20252.712.722.712.722.72-3.89%770
Aug 29, 20252.792.972.782.832.831.07%2,692
Aug 28, 20252.802.802.792.802.80-1,808
Aug 27, 20252.802.802.802.802.80-1.41%500
Aug 26, 20252.892.912.742.842.84-2.74%11,465
Aug 25, 20252.772.972.752.922.923.55%8,081
Aug 22, 20252.862.952.822.822.82-2.76%3,815
Aug 21, 20252.923.052.862.902.901.05%2,531
Aug 20, 20253.013.012.832.872.87-7.12%4,140
Aug 19, 20252.723.102.683.093.0911.55%24,092
Aug 18, 20252.752.902.752.772.77-5.14%8,554
Aug 15, 20252.312.952.312.922.9225.86%32,001
Aug 14, 20252.262.492.212.322.325.94%49,850
Aug 13, 20252.042.202.032.192.198.42%5,501
Aug 12, 20252.202.282.002.022.02-8.18%3,906
Aug 11, 20252.242.242.202.202.20-3.51%1,788
Aug 8, 20252.202.282.102.282.281.33%2,265
Aug 7, 20252.232.252.232.252.250.90%563
Aug 6, 20252.332.342.222.232.23-4.70%2,601
Aug 5, 20252.252.342.222.342.345.41%3,251
Aug 4, 20252.292.292.202.222.22-6.33%2,938
Aug 1, 20252.342.381.822.372.372.16%29,089
Jul 31, 20252.492.492.312.322.32-8.30%1,232
Jul 30, 20252.602.602.362.532.53-4.17%17,775
Jul 29, 20252.572.802.572.642.642.72%10,728
Jul 28, 20252.712.862.552.572.57-7.22%22,770
Jul 25, 20252.702.772.602.772.77-35,102
Jul 24, 20252.953.052.762.772.77-5.46%289,836
Jul 23, 20252.843.062.782.932.933.64%25,319
Jul 22, 20252.733.072.722.832.832.43%13,821
Jul 21, 20252.603.062.602.762.76-1.43%10,098
Jul 18, 20252.663.132.632.802.806.06%6,295
Jul 17, 20252.612.792.602.642.64-8.01%3,165
Jul 16, 20252.562.972.562.872.87-3.46%15,133