Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Golden Heaven Group Holdings Ltd. (GDHG)

Compare
0.3615
+0.0715
+(24.66%)
At close: April 14 at 4:00:01 PM EDT
0.3558
-0.01
(-1.58%)
Pre-Market: 6:56:20 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.31000.46100.30700.36200.36205,004,400
Apr 11, 20250.28000.31700.28000.29000.2900385,600
Apr 10, 20250.32000.32400.26200.27000.2700469,400
Apr 9, 20250.29000.33000.25400.32000.32001,001,500
Apr 8, 20250.34200.35000.28000.28600.28601,008,500
Apr 7, 20250.38400.44000.31400.34900.34902,078,100
Apr 4, 20250.53300.56000.40500.42100.42101,691,900
Apr 3, 20250.48500.67000.48500.51000.51003,672,500
Apr 2, 20250.42900.67500.39000.50400.50406,050,700
Apr 1, 20254.69004.79000.39400.54200.542016,122,300
Mar 31, 20254.73005.24904.40004.71004.71004,148,700
Mar 28, 20254.37004.80004.15004.75004.75002,984,700
Mar 27, 20254.70004.70004.01004.36004.36004,198,200
Mar 26, 20253.33004.75003.12004.27004.27007,647,100
Mar 25, 20251.94004.20001.78003.81003.810033,351,100
Mar 24, 20251.46002.10001.37001.96001.96006,958,400
Mar 21, 20251.25001.72001.25001.40501.40502,986,900
Mar 20, 20251.09001.39001.05001.33001.33005,211,900
Mar 19, 20251.11001.15001.05001.15001.150010,300
Mar 18, 20251.14001.14001.05001.12001.12002,172,300
Mar 17, 20251.18001.18001.14001.15101.151021,100
Mar 14, 20251.10001.15501.10001.14001.1400109,700
Mar 13, 20251.15001.15001.06501.09501.095010,900
Mar 12, 20251.14001.14001.05001.09001.090029,100
Mar 11, 20251.10001.10001.02001.09001.090024,400
Mar 10, 20251.06001.20001.00501.01001.0100193,800
Mar 7, 20251.00001.09000.93001.09001.0900405,900
Mar 6, 20250.90000.98000.87000.98000.980053,300
Mar 5, 20250.83000.95000.80000.95000.950071,100
Mar 4, 20250.94000.95000.72100.80000.8000809,100
Mar 3, 20250.93000.96600.79000.83000.8300520,200
Feb 28, 20251.00001.00000.93400.94000.9400359,400
Feb 27, 20251.06001.07000.99601.00001.0000134,500
Feb 26, 20251.06201.08001.00001.06001.0600159,900
Feb 25, 20250.94001.05000.93001.03001.0300135,800
Feb 24, 20250.98000.99000.90000.94000.940094,400
Feb 21, 20251.00001.03000.95800.98000.9800195,600
Feb 20, 20250.96001.07400.95000.99000.9900165,300
Feb 19, 20251.30001.30000.95001.05001.0500658,600
Feb 18, 20251.32001.40001.11401.21501.2150165,700
Feb 14, 20251.18001.46001.12001.42001.4200380,400
Feb 13, 20251.04001.18001.03001.15001.1500230,800
Feb 12, 20251.30001.30001.06001.06001.0600197,300
Feb 11, 20251.31001.36001.21001.23001.230081,400
Feb 10, 20251.50001.50001.20001.30001.3000164,100
Feb 7, 20251.74001.74001.46001.52001.5200160,700
Feb 6, 20251.81001.93001.70001.70001.7000116,900
Feb 5, 20251.79001.88001.76001.80001.800017,000
Feb 4, 20251.72001.79001.68001.79001.790015,300
Feb 3, 20251.79001.79001.71001.71001.710015,800
Jan 31, 20251.80001.85001.68001.72001.720047,800
Jan 30, 20251.71001.84001.67001.71001.710091,100
Jan 29, 20251.66002.02001.66001.75001.7500155,900
Jan 28, 20252.41502.47701.44001.69001.6900440,100
Jan 27, 20252.46002.57002.20002.26002.2600102,400
Jan 24, 20252.50002.60802.30002.54002.5400246,700
Jan 23, 20252.41002.53002.39002.49002.4900279,500
Jan 22, 20252.33002.55002.21002.41002.4100272,700
Jan 21, 20252.32002.49002.32002.39002.3900274,800
Jan 17, 20252.32002.34002.20002.30002.3000329,800
Jan 16, 20252.37002.37002.17002.26002.260089,800
Jan 15, 20252.48002.48002.17002.30502.3050347,700
Jan 14, 20252.61002.62001.98002.40002.4000542,200
Jan 13, 20252.71002.79002.60002.69002.6900229,300
Jan 10, 20252.59002.84002.59002.71002.7100368,200
Jan 8, 20252.66002.79002.50702.75002.7500640,400
Jan 7, 20252.68002.77002.40002.71002.7100432,400
Jan 6, 20252.65002.68002.54002.64002.6400212,200
Jan 3, 20252.63002.75002.52002.63002.6300420,900
Jan 2, 20252.32002.70002.26002.58002.5800613,600
Dec 31, 20242.07002.34901.36002.31002.31001,196,200
Dec 30, 20242.02002.95001.14002.09002.09002,253,500
Dec 27, 20242.00002.08001.88002.02002.0200254,200
Dec 26, 20242.01002.14001.90002.04002.0400175,400
Dec 24, 20242.07002.10001.90002.01002.0100136,500
Dec 23, 20242.09002.16001.89201.96001.960057,400
Dec 20, 20241.99002.10001.95001.98001.980084,300
Dec 19, 20241.96001.99001.78001.89001.890061,200
Dec 18, 20241.88901.95001.76801.90001.900061,200
Dec 17, 20241.84001.97001.82001.89001.890095,900
Dec 16, 20241.69001.89001.43001.84001.8400127,600
Dec 13, 20241.74001.78001.64001.75001.750021,800
Dec 12, 20241.69001.75001.69001.74001.740016,100
Dec 11, 20241.84001.84001.67001.72001.720032,300
Dec 10, 20241.83001.87701.70001.87001.870030,000
Dec 9, 20241.70001.96001.68001.83001.8300161,500
Dec 6, 20241.69001.77001.64001.71001.71007,600
Dec 5, 20241.64001.77001.61001.74001.740029,000
Dec 4, 20241.79001.95001.60001.70001.700077,300
Dec 3, 20241.60001.95001.59001.78001.7800102,000
Dec 2, 20241.54001.70001.54001.66001.660026,700
Nov 29, 20241.56001.67001.56001.58001.58009,100
Nov 27, 20241.60001.67701.53001.65001.650018,500
Nov 26, 20241.56001.74501.52001.65001.650045,200
Nov 25, 20241.58001.65001.50001.59001.590050,000
Nov 22, 20241.44001.60001.42001.58001.580045,400
Nov 21, 20241.53001.54001.40001.48001.480072,100
Nov 20, 20241.46001.64901.46001.50001.500066,600
Nov 19, 20241.71001.84001.46001.53001.5300316,800
Nov 18, 20242.02002.10001.85702.04002.040041,500
Nov 15, 20241.86002.17001.82402.04002.040085,100
Nov 14, 20241.78001.95001.78001.91001.910042,900
Nov 13, 20241.91001.91001.65001.71001.710088,100
Nov 12, 20242.03002.03701.76001.85001.850078,500
Nov 11, 20242.03002.16701.86002.00002.0000128,200
Nov 8, 20242.20002.31002.01002.03002.030088,000
Nov 7, 20242.26002.34002.11002.27002.270046,000
Nov 6, 20242.04002.38502.04002.28002.2800109,400
Nov 5, 20242.01002.24002.01002.17002.170065,800
Nov 4, 20242.14002.21002.00002.00002.000042,200
Nov 1, 20242.10002.24302.03002.08002.080054,100
Oct 31, 20242.19002.38502.00002.05002.0500105,000
Oct 30, 20242.04002.30002.04002.25002.250057,300
Oct 29, 20242.08002.19002.05902.10002.100058,900
Oct 28, 20242.18002.25002.00002.11002.1100113,900
Oct 25, 20242.31002.43002.13002.15002.150092,300
Oct 24, 20242.28002.47902.20502.32002.320077,100
Oct 23, 20242.41002.47002.25002.30002.300068,300
Oct 22, 20242.54002.59002.31002.47002.470096,900
Oct 21, 20242.60002.89402.46002.49002.490060,400
Oct 18, 20242.76002.90002.50002.61002.6100203,900
Oct 17, 20242.62002.78402.59002.65002.6500153,400
Oct 16, 20242.41002.75002.41002.64002.6400159,600
Oct 15, 20242.32002.48002.22602.35002.3500229,500
Oct 14, 20242.41002.48002.31002.35002.350065,400
Oct 11, 20242.19002.49002.19002.44002.4400123,000
Oct 10, 20242.29002.31002.12102.22002.220077,100
Oct 9, 20242.26002.35001.90002.30002.3000175,400
Oct 8, 20242.61002.61002.27002.31002.3100289,500
Oct 7, 20242.63002.85002.55002.67002.6700309,300
Oct 4, 20242.46002.85002.41202.63002.6300710,900
Oct 3, 20242.62002.63002.45002.53002.5300102,400
Oct 2, 20242.54002.88002.51002.61002.6100320,700
Oct 1, 20242.69002.73902.38002.57002.5700224,700
Sep 30, 20242.83002.85002.58002.72002.7200114,700
Sep 27, 20242.89002.95002.76002.81002.8100156,800
Sep 26, 20242.94003.01902.71002.94002.9400190,600
Sep 25, 20242.84003.12002.70002.95002.9500265,900
Sep 24, 20242.80003.07002.77002.92002.9200283,900
Sep 23, 20242.82002.98002.60202.88002.8800381,900
Sep 20, 20243.87004.07002.50003.01003.01009,378,300
Sep 19, 2024 1:50 Stock Splits
Sep 19, 20243.61003.85002.52003.08003.0800593,700
Sep 18, 20244.70004.85004.10004.15004.1500151,774
Sep 17, 20244.60005.20004.45005.15005.1500105,204
Sep 16, 20245.00005.25004.65005.25005.250040,408
Sep 13, 20245.10005.15004.80005.00005.000020,838
Sep 12, 20245.30005.30005.00005.15005.150037,036
Sep 11, 20245.30005.90005.00005.25005.2500117,808
Sep 10, 20245.00005.30004.80005.10005.100014,524
Sep 9, 20245.25005.60004.30005.15005.150060,606
Sep 6, 20245.70005.75005.10005.10005.100037,490
Sep 5, 20245.85005.85005.10005.30005.300034,230
Sep 4, 20245.15005.85005.15005.65005.650013,934
Sep 3, 20245.75005.95005.50005.85005.850050,344
Aug 30, 20245.50005.90005.10005.90005.900026,014
Aug 29, 20245.45005.75005.25005.50005.500031,018
Aug 28, 20245.75005.75005.00005.60005.600023,546
Aug 27, 20246.00006.10005.75005.75005.750059,312
Aug 26, 20246.30006.30005.90005.90005.900029,570
Aug 23, 20246.40006.40006.00006.00006.000029,632
Aug 22, 20246.25006.75006.00006.30006.300041,340
Aug 21, 20246.35006.35005.75006.00006.000020,864
Aug 20, 20246.40006.50006.00006.10006.100033,460
Aug 19, 20246.35006.75006.00006.45006.4500100,166
Aug 16, 20245.10007.00004.75006.00006.0000367,678
Aug 15, 20245.00005.20004.15004.80004.8000142,848
Aug 14, 20245.75005.85005.30005.45005.450068,052
Aug 13, 20245.95006.10005.70005.95005.950028,220
Aug 12, 20245.75006.15005.65005.95005.950037,626
Aug 9, 20246.15006.20005.60005.85005.850061,312
Aug 8, 20246.10006.25005.75006.10006.100049,466
Aug 7, 20246.15006.50006.05006.20006.200038,992
Aug 6, 20246.85006.95005.10006.35006.3500121,362
Aug 5, 20248.25008.35006.05007.15007.1500599,194
Aug 2, 20247.50007.50006.15006.75006.7500299,670
Aug 1, 20248.10008.25006.00007.40007.400062,228
Jul 31, 20248.75008.75008.00008.15008.150055,034
Jul 30, 20248.75009.15008.70009.05009.050026,022
Jul 29, 20248.95009.55008.55008.95008.950037,386
Jul 26, 20248.70009.00008.50008.80008.800024,036
Jul 25, 20248.50008.75008.40008.55008.550028,778
Jul 24, 20248.35008.75008.15008.45008.450021,708
Jul 23, 20249.10009.10008.10008.90008.900077,678
Jul 22, 20248.25009.30008.00009.25009.2500138,860
Jul 19, 20248.75008.75008.00008.00008.000039,460
Jul 18, 20249.05009.15008.60008.60008.600025,830
Jul 17, 20249.50009.60008.90009.15009.150032,102
Jul 16, 20249.050010.00009.05009.65009.650051,090
Jul 15, 20249.00009.35008.75009.10009.100026,454
Jul 12, 20248.70009.40008.70009.00009.000030,126
Jul 11, 20249.15009.35008.40009.25009.250061,018
Jul 10, 202410.050010.65008.50009.10009.1000116,556
Jul 9, 20249.700010.25009.25009.65009.650084,866
Jul 8, 20249.05009.70008.90009.70009.700070,714
Jul 5, 20248.500010.60008.50009.35009.3500137,930
Jul 3, 20249.00009.85008.50009.60009.600081,594
Jul 2, 20247.80009.75007.65009.75009.7500273,936
Jul 1, 20249.95009.95008.15008.50008.50001,494,076
Jun 28, 20248.10008.25007.55007.55007.550027,542
Jun 27, 20248.00008.25007.75008.25008.250024,228
Jun 26, 20248.10008.20007.40007.75007.750050,792
Jun 25, 20248.30008.60008.10008.40008.400045,392
Jun 24, 20247.90008.70007.90008.55008.550042,670
Jun 21, 20248.40008.40007.75008.10008.100046,728
Jun 20, 20247.55008.40007.55008.15008.150060,626
Jun 18, 20248.60008.65007.70008.00008.000061,328
Jun 17, 20249.25009.25008.10008.40008.400079,398
Jun 14, 20249.60009.60009.00009.00009.000069,504
Jun 13, 20249.500010.45009.000010.200010.2000161,968
Jun 12, 202414.000015.500010.100010.250010.25003,609,924
Jun 11, 20248.95009.25008.50008.95008.950035,316
Jun 10, 20248.95009.30008.75008.90008.900016,250
Jun 7, 20249.85009.95009.00009.25009.250018,044
Jun 6, 202410.000010.50009.50009.70009.700030,038
Jun 5, 20249.350010.30009.35009.90009.900039,024
Jun 4, 202410.800011.500010.600011.250011.250054,722
Jun 3, 202412.000012.70009.150011.700011.700074,736
May 31, 202412.200012.250011.800012.050012.050013,334
May 30, 202412.500012.500011.500011.850011.850036,164
May 29, 202413.000013.500011.500012.350012.350043,102
May 28, 202413.000015.150012.500012.800012.800077,444
May 24, 202411.750012.500011.500012.050012.050012,024
May 23, 202412.500012.650011.500011.650011.650026,542
May 22, 202412.000013.400011.750012.650012.650032,532
May 21, 202413.900013.950011.500012.250012.250040,364
May 20, 202414.500016.000011.900013.700013.700081,544
May 17, 202414.900016.000012.650014.500014.5000135,802
May 16, 202411.400012.950010.600012.500012.500052,758
May 15, 202412.250012.500011.500011.800011.800046,680
May 14, 202412.300013.000011.750012.200012.200052,900
May 13, 202413.500013.500012.650013.400013.400022,676
May 10, 202413.050013.500012.300013.250013.250021,060
May 9, 202413.800014.050013.000013.050013.050024,380
May 8, 202413.900015.000013.500014.250014.250016,460
May 7, 202416.800016.800013.000014.050014.050042,894
May 6, 202417.750018.250016.100016.700016.700025,660
May 3, 202417.850018.950013.800016.750016.750047,122
May 2, 202416.500017.500015.300016.350016.350033,712
May 1, 202418.500019.000016.000017.000017.000056,466
Apr 30, 202413.750018.000013.750017.350017.3500102,250
Apr 29, 202414.350014.750013.550013.800013.800027,768
Apr 26, 202414.500014.500013.050014.200014.200023,650
Apr 25, 202414.550014.800013.000014.050014.050039,120
Apr 24, 202412.050015.500012.050014.200014.200086,840
Apr 23, 202410.600013.000010.550012.900012.900060,318
Apr 22, 202411.750012.100010.150011.350011.350068,586
Apr 19, 202414.000014.550011.500011.750011.7500193,994
Apr 18, 202411.000013.150010.750013.150013.1500277,402
Apr 17, 202411.650011.650010.700010.800010.800032,932
Apr 16, 202411.300011.500010.550011.150011.150030,746
Apr 15, 202412.100012.750010.750011.200011.200041,980

Related Tickers

AGH Aureus Greenway Holdings Inc. Common Stock
0.6100
-4.93%
 
NWTG Newton Golf Company
1.8900
+2.16%
 
MMA Mixed Martial Arts Group Limited
1.1500
-24.34%
 
HWH HWH International Inc.
1.0900
-0.91%
 
SRM SRM Entertainment, Inc.
0.3012
-0.59%
 
BBIG Vinco Ventures, Inc.
0.0003
+50.00%
 
DOGZ Dogness (International) Corporation
19.15
+2.74%
 
CLAR Clarus Corporation
3.4700
+0.87%
 
YYAI Connexa Sports Technologies Inc.
0.7920
+9.92%
 
PTON Peloton Interactive, Inc.
5.70
+2.15%