Golden Heaven Group Holdings Ltd. - Class A Ordinary Shares (NQ: GDHG )

0.1678 -0.0122 (-6.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 0.1852 0.1852 0.1620 0.1678 3,964,376 -0.01(-6.78%)
Jun 14, 2024 0.1922 0.1922 0.1800 0.1800 3,475,175 -0.02(-11.76%)
Jun 13, 2024 0.1903 0.2090 0.1804 0.2040 8,045,417 -0.00(-0.49%)
Jun 12, 2024 0.2800 0.3100 0.2020 0.2050 180,228,992 +0.03(+14.53%)
Jun 11, 2024 0.1790 0.1850 0.1700 0.1790 1,510,260 +0.00(+0.56%)
Jun 10, 2024 0.1790 0.1860 0.1751 0.1780 812,411 -0.01(-3.52%)
Jun 07, 2024 0.1971 0.1990 0.1800 0.1845 902,161 -0.01(-5.04%)
Jun 06, 2024 0.2000 0.2100 0.1900 0.1943 1,488,710 -0.00(-1.87%)
Jun 05, 2024 0.1873 0.2058 0.1873 0.1980 1,937,142 -0.03(-11.96%)
Jun 04, 2024 0.2160 0.2299 0.2123 0.2249 2,144,239 -0.01(-3.89%)
Jun 03, 2024 0.2400 0.2544 0.1829 0.2340 3,732,174 -0.01(-2.94%)
May 31, 2024 0.2440 0.2449 0.2357 0.2411 666,679 +0.00(+1.77%)
May 30, 2024 0.2499 0.2500 0.2300 0.2369 1,807,072 -0.01(-4.09%)
May 29, 2024 0.2600 0.2700 0.2301 0.2470 2,143,945 -0.01(-3.55%)
May 28, 2024 0.2600 0.3029 0.2500 0.2561 3,852,067 +0.02(+6.27%)
May 24, 2024 0.2350 0.2499 0.2300 0.2410 601,171 +0.01(+3.43%)
May 23, 2024 0.2500 0.2531 0.2301 0.2330 1,292,996 -0.02(-7.91%)
May 22, 2024 0.2400 0.2678 0.2350 0.2530 1,614,440 +0.01(+3.27%)
May 21, 2024 0.2780 0.2790 0.2300 0.2450 2,011,794 -0.03(-10.49%)
May 20, 2024 0.2900 0.3200 0.2376 0.2737 4,058,792 -0.02(-5.62%)
May 17, 2024 0.2980 0.3200 0.2529 0.2900 6,790,145 +0.04(+16.00%)
May 16, 2024 0.2300 0.2589 0.2118 0.2500 2,630,741 +0.01(+6.02%)
May 15, 2024 0.2450 0.2500 0.2300 0.2358 2,254,773 -0.01(-3.40%)
May 14, 2024 0.2460 0.2598 0.2350 0.2441 2,642,766 -0.02(-8.85%)
May 13, 2024 0.2700 0.2700 0.2530 0.2678 1,126,935 +0.00(+0.98%)
May 10, 2024 0.2610 0.2698 0.2455 0.2652 1,052,976 +0.00(+1.61%)
May 09, 2024 0.2800 0.2810 0.2600 0.2610 1,203,279 -0.02(-8.42%)
May 08, 2024 0.2779 0.3000 0.2701 0.2850 821,877 +0.00(+1.57%)
May 07, 2024 0.3363 0.3363 0.2600 0.2806 2,143,537 -0.05(-15.99%)
May 06, 2024 0.3550 0.3649 0.3223 0.3340 1,282,124 -0.00(-0.30%)
May 03, 2024 0.3600 0.3792 0.2763 0.3350 2,356,126 +0.01(+2.45%)
May 02, 2024 0.3300 0.3500 0.3060 0.3270 1,678,372 -0.01(-3.80%)
May 01, 2024 0.3700 0.3800 0.3200 0.3399 2,821,959 -0.01(-2.16%)
Apr 30, 2024 0.2750 0.3600 0.2750 0.3474 5,106,008 +0.07(+25.92%)
Apr 29, 2024 0.2868 0.2950 0.2713 0.2759 1,346,334 -0.01(-2.89%)
Apr 26, 2024 0.2900 0.2900 0.2610 0.2841 1,182,490 +0.00(+1.10%)
Apr 25, 2024 0.2910 0.2956 0.2600 0.2810 1,949,695 -0.00(-1.20%)
Apr 24, 2024 0.2400 0.3100 0.2410 0.2844 4,313,308 +0.03(+10.28%)
Apr 23, 2024 0.2118 0.2599 0.2110 0.2579 3,004,377 +0.03(+13.46%)
Apr 22, 2024 0.2350 0.2419 0.2030 0.2273 3,413,233 -0.01(-3.28%)
Apr 19, 2024 0.2800 0.2909 0.2300 0.2350 9,699,750 -0.03(-10.65%)
Apr 18, 2024 0.2201 0.2630 0.2150 0.2630 13,462,146 +0.05(+21.76%)
Apr 17, 2024 0.2300 0.2330 0.2144 0.2160 1,628,246 -0.01(-3.14%)
Apr 16, 2024 0.2260 0.2301 0.2113 0.2230 1,537,020 -0.00(-0.62%)
Apr 15, 2024 0.2415 0.2550 0.2150 0.2244 2,097,973 -0.02(-6.50%)
Apr 12, 2024 0.2830 0.2870 0.2311 0.2400 3,252,875 -0.06(-19.73%)
Apr 11, 2024 0.3099 0.3099 0.2802 0.2990 1,820,266 -0.01(-3.24%)
Apr 10, 2024 0.3200 0.3163 0.2906 0.3090 1,205,681 -0.01(-2.28%)
Apr 09, 2024 0.3400 0.3477 0.2701 0.3162 2,754,731 -0.01(-3.60%)
Apr 08, 2024 0.3300 0.3662 0.3252 0.3280 1,569,746 -0.00(-0.61%)
Apr 05, 2024 0.3507 0.3700 0.3210 0.3300 2,139,847 -0.04(-10.81%)
Apr 04, 2024 0.4300 0.4330 0.3200 0.3700 2,183,088 -0.04(-10.63%)
Apr 03, 2024 0.4511 0.4550 0.3920 0.4140 2,401,956 -0.04(-8.00%)
Apr 02, 2024 0.4545 0.4649 0.4450 0.4500 1,012,088 -0.01(-1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.