Golden Sun Technology Group Limited (GSUN)
NASDAQ: GSUN · Real-Time Price · USD
0.714
-0.023 (-3.08%)
At close: Apr 28, 2026, 4:00 PM EDT
0.744
+0.029 (4.09%)
Pre-market: Apr 29, 2026, 8:28 AM EDT
GSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.71 | 0.77 | 0.71 | 0.71 | 0.71 | -3.08% | 295,755 |
| Apr 27, 2026 | 0.70 | 0.77 | 0.66 | 0.74 | 0.74 | 6.63% | 218,419 |
| Apr 24, 2026 | 0.65 | 0.72 | 0.59 | 0.69 | 0.69 | 11.30% | 351,143 |
| Apr 23, 2026 | 0.63 | 0.66 | 0.60 | 0.62 | 0.62 | -4.75% | 691,625 |
| Apr 22, 2026 | 0.62 | 0.84 | 0.60 | 0.65 | 0.65 | 8.13% | 9,704,856 |
| Apr 21, 2026 | 0.63 | 0.73 | 0.53 | 0.60 | 0.60 | -4.47% | 2,691,053 |
| Apr 20, 2026 | 0.47 | 0.65 | 0.44 | 0.63 | 0.63 | 33.16% | 1,771,340 |
| Apr 17, 2026 | 0.43 | 0.49 | 0.42 | 0.47 | 0.47 | 12.59% | 301,314 |
| Apr 16, 2026 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | 1.45% | 403,452 |
| Apr 15, 2026 | 0.43 | 0.48 | 0.40 | 0.42 | 0.42 | -9.80% | 284,852 |
| Apr 14, 2026 | 0.45 | 0.49 | 0.45 | 0.46 | 0.46 | 5.05% | 33,268 |
| Apr 13, 2026 | 0.42 | 0.50 | 0.42 | 0.44 | 0.44 | -2.01% | 82,434 |
| Apr 10, 2026 | 0.43 | 0.47 | 0.41 | 0.45 | 0.45 | 2.22% | 58,696 |
| Apr 9, 2026 | 0.39 | 0.47 | 0.39 | 0.44 | 0.44 | 9.05% | 146,757 |
| Apr 8, 2026 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -4.09% | 42,622 |
| Apr 7, 2026 | 0.48 | 0.48 | 0.40 | 0.42 | 0.42 | -11.42% | 60,414 |
| Apr 6, 2026 | 0.47 | 0.50 | 0.47 | 0.47 | 0.47 | -1.85% | 84,349 |
| Apr 2, 2026 | 0.58 | 0.58 | 0.46 | 0.48 | 0.48 | -18.44% | 131,051 |
| Apr 1, 2026 | 0.58 | 0.63 | 0.55 | 0.59 | 0.59 | 1.66% | 242,205 |
| Mar 31, 2026 | 0.51 | 0.58 | 0.51 | 0.58 | 0.58 | 5.70% | 221,084 |
| Mar 30, 2026 | 0.49 | 0.55 | 0.47 | 0.55 | 0.55 | 6.46% | 267,135 |
| Mar 27, 2026 | 0.53 | 0.56 | 0.49 | 0.52 | 0.52 | -0.88% | 565,826 |
| Mar 26, 2026 | 0.43 | 0.54 | 0.41 | 0.52 | 0.52 | 18.21% | 1,225,115 |
| Mar 25, 2026 | 0.38 | 0.44 | 0.37 | 0.44 | 0.44 | 10.17% | 661,121 |
| Mar 24, 2026 | 0.36 | 0.41 | 0.34 | 0.40 | 0.40 | 7.14% | 548,072 |
| Mar 23, 2026 | 0.32 | 0.37 | 0.31 | 0.37 | 0.37 | 12.94% | 361,259 |
| Mar 20, 2026 | 0.35 | 0.35 | 0.31 | 0.33 | 0.33 | -8.08% | 331,101 |
| Mar 19, 2026 | 0.35 | 0.36 | 0.33 | 0.36 | 0.36 | -6.02% | 521,287 |
| Mar 18, 2026 | 0.35 | 0.46 | 0.32 | 0.38 | 0.38 | 6.32% | 1,693,757 |
| Mar 17, 2026 | 0.33 | 0.38 | 0.33 | 0.36 | 0.36 | 2.66% | 489,514 |
| Mar 16, 2026 | 0.37 | 0.38 | 0.33 | 0.35 | 0.35 | -12.10% | 510,500 |
| Mar 13, 2026 | 0.41 | 0.50 | 0.37 | 0.40 | 0.40 | -13.43% | 1,995,009 |
| Mar 12, 2026 | 0.50 | 0.52 | 0.40 | 0.46 | 0.46 | -19.21% | 1,984,564 |
| Mar 11, 2026 | 0.55 | 1.06 | 0.51 | 0.57 | 0.57 | 12.33% | 84,665,602 |
| Mar 10, 2026 | 0.94 | 1.00 | 0.45 | 0.51 | 0.51 | -44.90% | 442,577 |
| Mar 9, 2026 | 0.99 | 0.99 | 0.92 | 0.92 | 0.92 | -3.16% | 1,185 |
| Mar 5, 2026 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | 1.06% | 3,075 |
| Mar 4, 2026 | 0.93 | 1.00 | 0.87 | 0.94 | 0.94 | 1.18% | 44,167 |
| Mar 3, 2026 | 0.83 | 0.95 | 0.76 | 0.93 | 0.93 | 6.90% | 30,980 |
| Mar 2, 2026 | 0.95 | 0.95 | 0.80 | 0.87 | 0.87 | 0.07% | 39,703 |
| Feb 27, 2026 | 1.35 | 1.35 | 0.85 | 0.87 | 0.87 | -35.67% | 174,665 |
| Feb 26, 2026 | 1.10 | 1.35 | 1.08 | 1.35 | 1.35 | 20.54% | 126,515 |
| Feb 25, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | -2.61% | 56,517 |
| Feb 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 486 |
| Feb 23, 2026 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | -4.17% | 90,576 |
| Feb 20, 2026 | 1.22 | 1.23 | 1.17 | 1.20 | 1.20 | -4.76% | 9,362 |
| Feb 19, 2026 | 1.10 | 1.29 | 1.07 | 1.26 | 1.26 | 10.53% | 41,262 |
| Feb 18, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -1.72% | 1,299 |
| Feb 17, 2026 | 1.17 | 1.17 | 1.12 | 1.16 | 1.16 | 0.87% | 4,300 |
| Feb 13, 2026 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 4.55% | 56,805 |
| Feb 12, 2026 | 1.13 | 1.17 | 1.08 | 1.10 | 1.10 | -9.09% | 108,732 |
| Feb 11, 2026 | 1.19 | 1.28 | 1.16 | 1.21 | 1.21 | -1.63% | 114,107 |
| Feb 10, 2026 | 1.05 | 1.28 | 1.03 | 1.23 | 1.23 | 17.14% | 145,991 |
| Feb 9, 2026 | 1.03 | 1.05 | 1.00 | 1.05 | 1.05 | 2.94% | 102,240 |
| Feb 6, 2026 | 1.04 | 1.06 | 1.00 | 1.02 | 1.02 | -2.86% | 166,043 |
| Feb 5, 2026 | 1.13 | 1.13 | 1.02 | 1.05 | 1.05 | -11.76% | 546,038 |
| Feb 4, 2026 | 1.15 | 1.20 | 1.12 | 1.19 | 1.19 | 3.48% | 119,399 |
| Feb 3, 2026 | 1.14 | 1.15 | 1.08 | 1.15 | 1.15 | - | 130,075 |
| Feb 2, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 95,396 |
| Jan 30, 2026 | 1.11 | 1.16 | 1.09 | 1.12 | 1.12 | 2.75% | 151,982 |
| Jan 29, 2026 | 1.14 | 1.17 | 1.07 | 1.09 | 1.09 | -2.68% | 154,705 |
| Jan 28, 2026 | 1.23 | 1.25 | 1.11 | 1.12 | 1.12 | -8.94% | 111,955 |
| Jan 27, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -3.15% | 43,696 |
| Jan 26, 2026 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 62,753 |
| Jan 23, 2026 | 1.31 | 1.35 | 1.28 | 1.28 | 1.28 | - | 83,229 |
| Jan 22, 2026 | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | - | 119,171 |
| Jan 21, 2026 | 1.29 | 1.35 | 1.25 | 1.28 | 1.28 | 0.79% | 104,345 |
| Jan 20, 2026 | 1.34 | 1.39 | 1.27 | 1.27 | 1.27 | -4.51% | 205,086 |
| Jan 16, 2026 | 1.41 | 1.43 | 1.32 | 1.33 | 1.33 | -5.67% | 167,403 |
| Jan 15, 2026 | 1.34 | 1.44 | 1.34 | 1.41 | 1.41 | 0.71% | 161,641 |
| Jan 14, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 0.72% | 173,853 |
| Jan 13, 2026 | 1.46 | 1.46 | 1.39 | 1.39 | 1.39 | -4.14% | 161,379 |
| Jan 12, 2026 | 1.40 | 1.49 | 1.40 | 1.45 | 1.45 | 4.32% | 157,170 |
| Jan 9, 2026 | 1.32 | 1.42 | 1.17 | 1.39 | 1.39 | 4.51% | 126,652 |
| Jan 8, 2026 | 1.35 | 1.35 | 1.26 | 1.33 | 1.33 | 4.72% | 125,955 |
| Jan 7, 2026 | 1.22 | 1.31 | 1.20 | 1.27 | 1.27 | 5.83% | 131,124 |
| Jan 6, 2026 | 1.17 | 1.27 | 1.17 | 1.20 | 1.20 | 2.56% | 113,033 |
| Jan 5, 2026 | 1.14 | 1.20 | 1.13 | 1.17 | 1.17 | 0.86% | 107,000 |
| Jan 2, 2026 | 1.13 | 1.18 | 1.12 | 1.16 | 1.16 | 1.84% | 151,951 |
| Dec 31, 2025 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | 2.61% | 101,793 |
| Dec 30, 2025 | 1.11 | 1.22 | 1.11 | 1.11 | 1.11 | -0.89% | 152,356 |
| Dec 29, 2025 | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | -3.45% | 154,964 |
| Dec 26, 2025 | 1.17 | 1.20 | 1.14 | 1.16 | 1.16 | 2.65% | 118,925 |
| Dec 24, 2025 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -4.24% | 102,781 |
| Dec 23, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 103,103 |
| Dec 22, 2025 | 1.25 | 1.27 | 1.18 | 1.20 | 1.20 | -3.23% | 103,153 |
| Dec 19, 2025 | 1.21 | 1.28 | 1.21 | 1.24 | 1.24 | - | 101,857 |
| Dec 18, 2025 | 1.14 | 1.27 | 1.14 | 1.24 | 1.24 | 5.08% | 96,414 |
| Dec 17, 2025 | 1.12 | 1.31 | 1.12 | 1.18 | 1.18 | 6.31% | 102,554 |
| Dec 16, 2025 | 1.13 | 1.13 | 0.98 | 1.11 | 1.11 | -1.77% | 312,022 |
| Dec 15, 2025 | 1.30 | 1.35 | 1.13 | 1.13 | 1.13 | -16.30% | 105,229 |
| Dec 12, 2025 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | - | 106,390 |
| Dec 11, 2025 | 1.53 | 1.54 | 1.34 | 1.35 | 1.35 | -12.90% | 106,384 |
| Dec 10, 2025 | 1.52 | 1.58 | 1.49 | 1.55 | 1.55 | 6.90% | 39,961 |
| Dec 9, 2025 | 1.45 | 1.51 | 1.40 | 1.45 | 1.45 | 1.40% | 197,310 |
| Dec 8, 2025 | 1.56 | 1.56 | 1.40 | 1.43 | 1.43 | -8.33% | 196,439 |
| Dec 5, 2025 | 1.50 | 1.62 | 1.50 | 1.56 | 1.56 | 10.64% | 101,189 |
| Dec 4, 2025 | 1.42 | 1.50 | 1.39 | 1.41 | 1.41 | -1.40% | 99,329 |
| Dec 3, 2025 | 1.29 | 1.47 | 1.29 | 1.43 | 1.43 | 11.02% | 96,835 |
| Dec 2, 2025 | 1.43 | 1.48 | 1.29 | 1.29 | 1.29 | -12.97% | 52,656 |