NasdaqCM - Nasdaq Real Time Price USD

Golden Heaven Group Holdings Ltd. (GDHG)

Compare
2.0500 0.0000 (0.00%)
As of 1:14 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 2.0900 2.2431 2.0400 2.0500 2.0500 25,967
Oct 31, 2024 2.1900 2.3850 2.0000 2.0500 2.0500 104,300
Oct 30, 2024 2.0400 2.3000 2.0400 2.2500 2.2500 57,300
Oct 29, 2024 2.0800 2.1900 2.0590 2.1000 2.1000 58,900
Oct 28, 2024 2.1800 2.2500 2.0000 2.1100 2.1100 113,900
Oct 25, 2024 2.3100 2.4300 2.1300 2.1500 2.1500 92,300
Oct 24, 2024 2.2800 2.4790 2.2050 2.3200 2.3200 77,100
Oct 23, 2024 2.4100 2.4700 2.2500 2.3000 2.3000 68,300
Oct 22, 2024 2.5400 2.5900 2.3100 2.4700 2.4700 96,900
Oct 21, 2024 2.6000 2.8940 2.4600 2.4900 2.4900 60,400
Oct 18, 2024 2.7600 2.9000 2.5000 2.6100 2.6100 203,900
Oct 17, 2024 2.6200 2.7840 2.5900 2.6500 2.6500 153,400
Oct 16, 2024 2.4100 2.7500 2.4100 2.6400 2.6400 159,600
Oct 15, 2024 2.3200 2.4800 2.2260 2.3500 2.3500 229,500
Oct 14, 2024 2.4100 2.4800 2.3100 2.3500 2.3500 65,400
Oct 11, 2024 2.1900 2.4900 2.1900 2.4400 2.4400 123,000
Oct 10, 2024 2.2900 2.3100 2.1210 2.2200 2.2200 77,100
Oct 9, 2024 2.2600 2.3500 1.9000 2.3000 2.3000 175,400
Oct 8, 2024 2.6100 2.6100 2.2700 2.3100 2.3100 289,500
Oct 7, 2024 2.6300 2.8500 2.5500 2.6700 2.6700 309,300
Oct 4, 2024 2.4600 2.8500 2.4120 2.6300 2.6300 710,900
Oct 3, 2024 2.6200 2.6300 2.4500 2.5300 2.5300 102,400
Oct 2, 2024 2.5400 2.8800 2.5100 2.6100 2.6100 320,700
Oct 1, 2024 2.6900 2.7390 2.3800 2.5700 2.5700 224,700
Sep 30, 2024 2.8300 2.8500 2.5800 2.7200 2.7200 114,700
Sep 27, 2024 2.8900 2.9500 2.7600 2.8100 2.8100 156,800
Sep 26, 2024 2.9400 3.0190 2.7100 2.9400 2.9400 190,600
Sep 25, 2024 2.8400 3.1200 2.7000 2.9500 2.9500 265,900
Sep 24, 2024 2.8000 3.0700 2.7700 2.9200 2.9200 283,900
Sep 23, 2024 2.8200 2.9800 2.6020 2.8800 2.8800 381,900
Sep 20, 2024 3.8700 4.0700 2.5000 3.0100 3.0100 9,378,300
Sep 19, 2024 1:50 Stock Splits
Sep 19, 2024 3.6100 3.8500 2.5200 3.0800 3.0800 593,700
Sep 18, 2024 4.7000 4.8500 4.1000 4.1500 4.1500 151,774
Sep 17, 2024 4.6000 5.2000 4.4500 5.1500 5.1500 105,204
Sep 16, 2024 5.0000 5.2500 4.6500 5.2500 5.2500 40,408
Sep 13, 2024 5.1000 5.1500 4.8000 5.0000 5.0000 20,838
Sep 12, 2024 5.3000 5.3000 5.0000 5.1500 5.1500 37,036
Sep 11, 2024 5.3000 5.9000 5.0000 5.2500 5.2500 117,808
Sep 10, 2024 5.0000 5.3000 4.8000 5.1000 5.1000 14,524
Sep 9, 2024 5.2500 5.6000 4.3000 5.1500 5.1500 60,606
Sep 6, 2024 5.7000 5.7500 5.1000 5.1000 5.1000 37,490
Sep 5, 2024 5.8500 5.8500 5.1000 5.3000 5.3000 34,230
Sep 4, 2024 5.1500 5.8500 5.1500 5.6500 5.6500 13,934
Sep 3, 2024 5.7500 5.9500 5.5000 5.8500 5.8500 50,344
Aug 30, 2024 5.5000 5.9000 5.1000 5.9000 5.9000 26,014
Aug 29, 2024 5.4500 5.7500 5.2500 5.5000 5.5000 31,018
Aug 28, 2024 5.7500 5.7500 5.0000 5.6000 5.6000 23,546
Aug 27, 2024 6.0000 6.1000 5.7500 5.7500 5.7500 59,312
Aug 26, 2024 6.3000 6.3000 5.9000 5.9000 5.9000 29,570
Aug 23, 2024 6.4000 6.4000 6.0000 6.0000 6.0000 29,632
Aug 22, 2024 6.2500 6.7500 6.0000 6.3000 6.3000 41,340
Aug 21, 2024 6.3500 6.3500 5.7500 6.0000 6.0000 20,864
Aug 20, 2024 6.4000 6.5000 6.0000 6.1000 6.1000 33,460
Aug 19, 2024 6.3500 6.7500 6.0000 6.4500 6.4500 100,166
Aug 16, 2024 5.1000 7.0000 4.7500 6.0000 6.0000 367,678
Aug 15, 2024 5.0000 5.2000 4.1500 4.8000 4.8000 142,848
Aug 14, 2024 5.7500 5.8500 5.3000 5.4500 5.4500 68,052
Aug 13, 2024 5.9500 6.1000 5.7000 5.9500 5.9500 28,220
Aug 12, 2024 5.7500 6.1500 5.6500 5.9500 5.9500 37,626
Aug 9, 2024 6.1500 6.2000 5.6000 5.8500 5.8500 61,312
Aug 8, 2024 6.1000 6.2500 5.7500 6.1000 6.1000 49,466
Aug 7, 2024 6.1500 6.5000 6.0500 6.2000 6.2000 38,992
Aug 6, 2024 6.8500 6.9500 5.1000 6.3500 6.3500 121,362
Aug 5, 2024 8.2500 8.3500 6.0500 7.1500 7.1500 599,194
Aug 2, 2024 7.5000 7.5000 6.1500 6.7500 6.7500 299,670
Aug 1, 2024 8.1000 8.2500 6.0000 7.4000 7.4000 62,228
Jul 31, 2024 8.7500 8.7500 8.0000 8.1500 8.1500 55,034
Jul 30, 2024 8.7500 9.1500 8.7000 9.0500 9.0500 26,022
Jul 29, 2024 8.9500 9.5500 8.5500 8.9500 8.9500 37,386
Jul 26, 2024 8.7000 9.0000 8.5000 8.8000 8.8000 24,036
Jul 25, 2024 8.5000 8.7500 8.4000 8.5500 8.5500 28,778
Jul 24, 2024 8.3500 8.7500 8.1500 8.4500 8.4500 21,708
Jul 23, 2024 9.1000 9.1000 8.1000 8.9000 8.9000 77,678
Jul 22, 2024 8.2500 9.3000 8.0000 9.2500 9.2500 138,860
Jul 19, 2024 8.7500 8.7500 8.0000 8.0000 8.0000 39,460
Jul 18, 2024 9.0500 9.1500 8.6000 8.6000 8.6000 25,830
Jul 17, 2024 9.5000 9.6000 8.9000 9.1500 9.1500 32,102
Jul 16, 2024 9.0500 10.0000 9.0500 9.6500 9.6500 51,090
Jul 15, 2024 9.0000 9.3500 8.7500 9.1000 9.1000 26,454
Jul 12, 2024 8.7000 9.4000 8.7000 9.0000 9.0000 30,126
Jul 11, 2024 9.1500 9.3500 8.4000 9.2500 9.2500 61,018
Jul 10, 2024 10.0500 10.6500 8.5000 9.1000 9.1000 116,556
Jul 9, 2024 9.7000 10.2500 9.2500 9.6500 9.6500 84,866
Jul 8, 2024 9.0500 9.7000 8.9000 9.7000 9.7000 70,714
Jul 5, 2024 8.5000 10.6000 8.5000 9.3500 9.3500 137,930
Jul 3, 2024 9.0000 9.8500 8.5000 9.6000 9.6000 81,594
Jul 2, 2024 7.8000 9.7500 7.6500 9.7500 9.7500 273,936
Jul 1, 2024 9.9500 9.9500 8.1500 8.5000 8.5000 1,494,076
Jun 28, 2024 8.1000 8.2500 7.5500 7.5500 7.5500 27,542
Jun 27, 2024 8.0000 8.2500 7.7500 8.2500 8.2500 24,228
Jun 26, 2024 8.1000 8.2000 7.4000 7.7500 7.7500 50,792
Jun 25, 2024 8.3000 8.6000 8.1000 8.4000 8.4000 45,392
Jun 24, 2024 7.9000 8.7000 7.9000 8.5500 8.5500 42,670
Jun 21, 2024 8.4000 8.4000 7.7500 8.1000 8.1000 46,728
Jun 20, 2024 7.5500 8.4000 7.5500 8.1500 8.1500 60,626
Jun 18, 2024 8.6000 8.6500 7.7000 8.0000 8.0000 61,328
Jun 17, 2024 9.2500 9.2500 8.1000 8.4000 8.4000 79,398
Jun 14, 2024 9.6000 9.6000 9.0000 9.0000 9.0000 69,504
Jun 13, 2024 9.5000 10.4500 9.0000 10.2000 10.2000 161,968
Jun 12, 2024 14.0000 15.5000 10.1000 10.2500 10.2500 3,609,924
Jun 11, 2024 8.9500 9.2500 8.5000 8.9500 8.9500 35,316
Jun 10, 2024 8.9500 9.3000 8.7500 8.9000 8.9000 16,250
Jun 7, 2024 9.8500 9.9500 9.0000 9.2500 9.2500 18,044
Jun 6, 2024 10.0000 10.5000 9.5000 9.7000 9.7000 30,038
Jun 5, 2024 9.3500 10.3000 9.3500 9.9000 9.9000 39,024
Jun 4, 2024 10.8000 11.5000 10.6000 11.2500 11.2500 54,722
Jun 3, 2024 12.0000 12.7000 9.1500 11.7000 11.7000 74,736
May 31, 2024 12.2000 12.2500 11.8000 12.0500 12.0500 13,334
May 30, 2024 12.5000 12.5000 11.5000 11.8500 11.8500 36,164
May 29, 2024 13.0000 13.5000 11.5000 12.3500 12.3500 43,102
May 28, 2024 13.0000 15.1500 12.5000 12.8000 12.8000 77,444
May 24, 2024 11.7500 12.5000 11.5000 12.0500 12.0500 12,024
May 23, 2024 12.5000 12.6500 11.5000 11.6500 11.6500 26,542
May 22, 2024 12.0000 13.4000 11.7500 12.6500 12.6500 32,532
May 21, 2024 13.9000 13.9500 11.5000 12.2500 12.2500 40,364
May 20, 2024 14.5000 16.0000 11.9000 13.7000 13.7000 81,544
May 17, 2024 14.9000 16.0000 12.6500 14.5000 14.5000 135,802
May 16, 2024 11.4000 12.9500 10.6000 12.5000 12.5000 52,758
May 15, 2024 12.2500 12.5000 11.5000 11.8000 11.8000 46,680
May 14, 2024 12.3000 13.0000 11.7500 12.2000 12.2000 52,900
May 13, 2024 13.5000 13.5000 12.6500 13.4000 13.4000 22,676
May 10, 2024 13.0500 13.5000 12.3000 13.2500 13.2500 21,060
May 9, 2024 13.8000 14.0500 13.0000 13.0500 13.0500 24,380
May 8, 2024 13.9000 15.0000 13.5000 14.2500 14.2500 16,460
May 7, 2024 16.8000 16.8000 13.0000 14.0500 14.0500 42,894
May 6, 2024 17.7500 18.2500 16.1000 16.7000 16.7000 25,660
May 3, 2024 17.8500 18.9500 13.8000 16.7500 16.7500 47,122
May 2, 2024 16.5000 17.5000 15.3000 16.3500 16.3500 33,712
May 1, 2024 18.5000 19.0000 16.0000 17.0000 17.0000 56,466
Apr 30, 2024 13.7500 18.0000 13.7500 17.3500 17.3500 102,250
Apr 29, 2024 14.3500 14.7500 13.5500 13.8000 13.8000 27,768
Apr 26, 2024 14.5000 14.5000 13.0500 14.2000 14.2000 23,650
Apr 25, 2024 14.5500 14.8000 13.0000 14.0500 14.0500 39,120
Apr 24, 2024 12.0500 15.5000 12.0500 14.2000 14.2000 86,840
Apr 23, 2024 10.6000 13.0000 10.5500 12.9000 12.9000 60,318
Apr 22, 2024 11.7500 12.1000 10.1500 11.3500 11.3500 68,586
Apr 19, 2024 14.0000 14.5500 11.5000 11.7500 11.7500 193,994
Apr 18, 2024 11.0000 13.1500 10.7500 13.1500 13.1500 277,402
Apr 17, 2024 11.6500 11.6500 10.7000 10.8000 10.8000 32,932
Apr 16, 2024 11.3000 11.5000 10.5500 11.1500 11.1500 30,746
Apr 15, 2024 12.1000 12.7500 10.7500 11.2000 11.2000 41,980
Apr 12, 2024 14.1500 14.3500 11.5500 12.0000 12.0000 65,058
Apr 11, 2024 15.5000 15.5000 14.0000 14.9500 14.9500 36,412
Apr 10, 2024 15.8000 15.8000 14.5500 15.4500 15.4500 24,114
Apr 9, 2024 17.0000 17.4000 13.5000 15.8000 15.8000 55,104
Apr 8, 2024 16.5000 18.3000 16.2500 16.4000 16.4000 31,714
Apr 5, 2024 17.5500 18.5000 16.0500 16.5000 16.5000 42,796
Apr 4, 2024 21.6500 21.6500 16.0000 18.5000 18.5000 43,892
Apr 3, 2024 22.5500 22.7500 19.6000 20.7000 20.7000 48,204
Apr 2, 2024 22.7500 23.2500 22.2500 22.5000 22.5000 20,254
Apr 1, 2024 24.2500 24.2500 22.2500 22.9000 22.9000 19,456
Mar 28, 2024 23.0500 23.9500 22.5000 23.1500 23.1500 32,266
Mar 27, 2024 23.5000 23.9000 22.5000 23.2000 23.2000 19,736
Mar 26, 2024 26.7000 26.8000 22.0000 23.4500 23.4500 61,602
Mar 25, 2024 25.0000 27.0000 24.5000 25.2000 25.2000 67,592
Mar 22, 2024 24.4500 24.5000 23.0000 24.1000 24.1000 21,224
Mar 21, 2024 23.7000 24.5500 23.5000 23.7000 23.7000 21,450
Mar 20, 2024 23.7000 24.0000 22.7500 23.7000 23.7000 13,900
Mar 19, 2024 24.8000 26.0000 23.2000 23.7000 23.7000 41,748
Mar 18, 2024 23.3000 24.0000 22.5000 23.6000 23.6000 32,964
Mar 15, 2024 22.4500 23.0000 22.0000 22.0000 22.0000 25,588
Mar 14, 2024 23.5000 24.0000 21.9500 22.3500 22.3500 40,164
Mar 13, 2024 24.5000 25.5000 23.5000 24.5000 24.5000 43,022
Mar 12, 2024 26.0000 26.0000 24.1500 24.9500 24.9500 33,642
Mar 11, 2024 24.8500 25.5000 24.0000 24.4000 24.4000 28,840
Mar 8, 2024 24.6000 26.0000 24.0000 24.8500 24.8500 41,110
Mar 7, 2024 26.4500 26.5000 23.5000 24.6500 24.6500 50,580
Mar 6, 2024 24.0000 27.5000 23.2500 25.5000 25.5000 121,036
Mar 5, 2024 24.0000 24.1000 22.5000 23.4000 23.4000 38,808
Mar 4, 2024 24.0000 24.9500 24.0000 24.6000 24.6000 33,068
Mar 1, 2024 24.5000 25.5000 23.8500 24.4000 24.4000 48,162
Feb 29, 2024 27.0000 27.3500 24.0000 24.8500 24.8500 78,774
Feb 28, 2024 25.5000 26.2500 23.0500 25.8000 25.8000 71,152
Feb 27, 2024 28.5000 31.0000 23.6500 25.0000 25.0000 213,788
Feb 26, 2024 24.8000 26.8500 22.0500 25.7500 25.7500 107,772
Feb 23, 2024 23.5000 24.5500 20.5000 23.6500 23.6500 126,486
Feb 22, 2024 22.5500 28.3500 22.5500 23.5000 23.5000 183,328
Feb 21, 2024 22.2000 22.9000 21.9000 22.0000 22.0000 24,580
Feb 20, 2024 24.5000 24.7000 22.0500 22.5000 22.5000 35,790
Feb 16, 2024 25.0000 25.9500 22.5000 25.2000 25.2000 59,040
Feb 15, 2024 26.0000 28.5000 24.5000 25.6500 25.6500 112,512
Feb 14, 2024 27.0000 30.5000 24.0000 26.2500 26.2500 104,422
Feb 13, 2024 27.4000 29.2500 25.5000 26.6500 26.6500 55,962
Feb 12, 2024 28.5000 30.0000 25.5000 29.0500 29.0500 48,798
Feb 9, 2024 31.0500 31.5000 27.7500 28.5000 28.5000 28,714
Feb 8, 2024 30.6500 38.4500 28.0000 29.3500 29.3500 77,758
Feb 7, 2024 26.1000 28.5000 25.5000 28.4000 28.4000 17,576
Feb 6, 2024 25.0000 28.5500 25.0000 26.6500 26.6500 4,858
Feb 5, 2024 30.5000 31.0500 24.2500 24.8000 24.8000 9,878
Feb 2, 2024 32.0000 32.0000 29.6500 30.3000 30.3000 3,566
Feb 1, 2024 30.3000 34.5000 30.0000 31.8000 31.8000 10,254
Jan 31, 2024 28.9000 31.8000 27.0000 29.6500 29.6500 8,868
Jan 30, 2024 37.0000 42.3500 27.5000 28.4500 28.4500 42,114
Jan 29, 2024 28.7500 37.4000 27.5000 34.5000 34.5000 36,014
Jan 26, 2024 25.4000 28.0000 25.1000 27.2000 27.2000 7,558
Jan 25, 2024 25.5000 25.7500 25.0000 25.4500 25.4500 2,406
Jan 24, 2024 27.4500 27.4500 25.0000 25.4500 25.4500 4,360
Jan 23, 2024 24.2500 27.0000 23.2500 25.1000 25.1000 11,490
Jan 22, 2024 23.0000 23.6000 22.0500 23.2000 23.2000 3,688
Jan 19, 2024 25.0000 25.7500 22.0000 22.5500 22.5500 8,640
Jan 18, 2024 25.7500 25.7500 24.0000 24.5000 24.5000 3,582
Jan 17, 2024 25.6500 26.9500 25.0500 25.5500 25.5500 4,660
Jan 16, 2024 27.5500 28.0000 26.3000 26.7500 26.7500 4,746
Jan 12, 2024 29.0000 29.9500 27.5500 28.0000 28.0000 12,766
Jan 11, 2024 28.4500 29.2500 26.9500 28.2500 28.2500 8,904
Jan 10, 2024 28.4500 29.0000 27.7500 28.1500 28.1500 7,418
Jan 9, 2024 28.7500 29.0000 27.5500 28.4500 28.4500 5,120
Jan 8, 2024 30.3000 31.0000 28.0000 28.6000 28.6000 13,486
Jan 5, 2024 32.5000 32.5500 30.6500 31.2000 31.2000 7,298
Jan 4, 2024 32.5000 32.9000 31.5000 32.5000 32.5000 8,520
Jan 3, 2024 34.0000 34.0000 31.1000 32.6000 32.6000 13,312
Jan 2, 2024 37.2500 37.2500 33.0000 33.6000 33.6000 15,212
Dec 29, 2023 39.1500 39.1500 35.5000 36.5000 36.5000 12,768
Dec 28, 2023 39.2500 39.2500 35.1000 37.5000 37.5000 24,886
Dec 27, 2023 46.0000 46.0000 37.0000 38.5000 38.5000 46,550
Dec 26, 2023 54.5000 56.0000 45.0000 46.3500 46.3500 55,656
Dec 22, 2023 59.0000 59.0000 53.5000 57.0000 57.0000 12,592
Dec 21, 2023 58.0000 60.7500 54.0000 60.0000 60.0000 12,122
Dec 20, 2023 62.5000 68.5000 57.5000 57.5000 57.5000 22,664
Dec 19, 2023 63.0000 74.5000 62.5000 66.0000 66.0000 42,674
Dec 18, 2023 62.0000 65.0000 61.5000 63.0000 63.0000 30,840
Dec 15, 2023 65.5000 68.5000 60.0000 64.5000 64.5000 20,800
Dec 14, 2023 65.5000 72.0000 63.0000 68.0000 68.0000 20,880
Dec 13, 2023 72.0000 77.5000 63.0000 68.0000 68.0000 38,982
Dec 12, 2023 66.0000 76.0000 61.0000 73.5000 73.5000 49,516
Dec 11, 2023 58.5000 71.0000 52.5000 65.5000 65.5000 67,614
Dec 8, 2023 91.0000 91.0000 66.5000 68.0000 68.0000 156,488
Dec 7, 2023 1,044.0000 1,115.0000 110.0000 116.0000 116.0000 175,396
Dec 6, 2023 1,049.5000 1,087.0000 979.4000 1,054.0000 1,054.0000 6,712
Dec 5, 2023 990.5000 1,040.5000 958.5000 1,029.0000 1,029.0000 6,098
Dec 4, 2023 976.5000 1,040.0000 950.0000 1,007.0000 1,007.0000 5,814
Dec 1, 2023 1,100.0000 1,100.0000 987.5000 1,027.5000 1,027.5000 6,778
Nov 30, 2023 1,150.0000 1,176.5000 1,070.5000 1,079.0000 1,079.0000 7,200
Nov 29, 2023 1,157.0000 1,175.0000 1,072.0000 1,153.0000 1,153.0000 5,416
Nov 28, 2023 1,170.5000 1,227.5000 1,100.0000 1,155.0000 1,155.0000 7,838
Nov 27, 2023 1,126.0000 1,241.5000 1,060.0000 1,215.5000 1,215.5000 9,510
Nov 24, 2023 1,215.0000 1,215.0000 987.5000 1,174.5000 1,174.5000 7,110
Nov 22, 2023 1,100.0000 1,135.5000 1,081.5000 1,130.0000 1,130.0000 6,612
Nov 21, 2023 1,125.0000 1,215.0000 1,050.0000 1,075.0000 1,075.0000 6,996
Nov 20, 2023 1,091.0000 1,190.5000 1,032.0000 1,172.5000 1,172.5000 7,852
Nov 17, 2023 906.5000 1,071.5000 833.0000 1,019.5000 1,019.5000 8,086
Nov 16, 2023 1,017.5000 1,023.5500 890.0000 921.5000 921.5000 7,146
Nov 15, 2023 975.5000 1,145.0000 955.5000 989.0000 989.0000 6,462
Nov 14, 2023 731.0000 1,000.0000 731.0000 982.0000 982.0000 9,126
Nov 13, 2023 1,150.0000 1,249.5000 550.2500 856.0000 856.0000 20,126
Nov 10, 2023 1,096.5000 1,231.5000 1,037.2500 1,187.5000 1,187.5000 6,082
Nov 9, 2023 999.5000 1,100.0000 925.0000 1,067.5000 1,067.5000 7,432
Nov 8, 2023 999.5000 999.5000 914.0000 961.0000 961.0000 7,862
Nov 7, 2023 950.0000 979.8500 892.0000 967.0000 967.0000 7,064
Nov 6, 2023 830.5000 967.0000 790.5000 951.0000 951.0000 7,930
Nov 3, 2023 855.0000 982.4500 826.5000 857.0000 857.0000 9,774
Nov 2, 2023 741.5000 1,099.5000 741.5000 850.0000 850.0000 14,082
Nov 1, 2023 668.5000 750.0000 650.5000 750.0000 750.0000 10,570

Related Tickers