NasdaqGM - Delayed Quote USD

Golden Star Acquisition Corporation (GODN)

11.28

+0.01

+(0.04%)

At close: January 14 at 4:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	11.30	11.30	11.26	11.28	11.28	1,100
Jan 13, 2025	11.26	11.30	11.26	11.28	11.28	3,300
Jan 10, 2025	11.27	11.47	11.14	11.14	11.14	53,200
Jan 8, 2025	11.20	11.26	11.20	11.26	11.26	200
Jan 7, 2025	11.26	11.26	11.22	11.23	11.23	49,900
Jan 6, 2025	11.27	11.27	11.27	11.27	11.27	-
Jan 3, 2025	11.27	11.27	11.27	11.27	11.27	245,100
Jan 2, 2025	11.27	11.27	11.27	11.27	11.27	10,000
Dec 31, 2024	11.26	11.26	11.26	11.26	11.26	700
Dec 30, 2024	11.16	11.30	11.15	11.30	11.30	6,300
Dec 27, 2024	11.25	11.27	11.25	11.27	11.27	2,100
Dec 26, 2024	11.24	11.24	11.24	11.24	11.24	-
Dec 24, 2024	11.24	11.24	11.24	11.24	11.24	-
Dec 23, 2024	11.24	11.24	11.24	11.24	11.24	-
Dec 20, 2024	11.20	11.24	11.20	11.24	11.24	1,100
Dec 19, 2024	11.22	11.22	11.22	11.22	11.22	-
Dec 18, 2024	11.22	11.23	11.18	11.22	11.22	159,200
Dec 17, 2024	11.22	11.22	11.22	11.22	11.22	-
Dec 16, 2024	11.22	11.22	11.22	11.22	11.22	-
Dec 13, 2024	11.22	11.22	11.22	11.22	11.22	-
Dec 12, 2024	11.22	11.22	11.22	11.22	11.22	400
Dec 11, 2024	11.24	11.24	11.24	11.24	11.24	-
Dec 10, 2024	11.24	11.24	11.24	11.24	11.24	600
Dec 9, 2024	11.24	11.24	11.24	11.24	11.24	-
Dec 6, 2024	11.24	11.24	11.24	11.24	11.24	700
Dec 5, 2024	11.24	11.24	11.24	11.24	11.24	-
Dec 4, 2024	11.24	11.24	11.24	11.24	11.24	200
Dec 3, 2024	11.24	11.24	11.24	11.24	11.24	-
Dec 2, 2024	11.24	11.24	11.24	11.24	11.24	-
Nov 29, 2024	11.24	11.24	11.24	11.24	11.24	100
Nov 27, 2024	11.20	11.20	11.20	11.20	11.20	-
Nov 26, 2024	11.20	11.20	11.20	11.20	11.20	-
Nov 25, 2024	11.17	11.20	11.17	11.20	11.20	17,100
Nov 22, 2024	11.22	11.22	11.22	11.22	11.22	1,100
Nov 21, 2024	11.17	11.17	11.17	11.17	11.17	-
Nov 20, 2024	11.17	11.17	11.17	11.17	11.17	-
Nov 19, 2024	11.16	11.18	11.16	11.17	11.17	72,500
Nov 18, 2024	11.16	11.16	11.16	11.16	11.16	1,000
Nov 15, 2024	11.17	11.17	11.17	11.17	11.17	-
Nov 14, 2024	11.15	11.17	11.15	11.17	11.17	50,100
Nov 13, 2024	11.17	11.17	11.17	11.17	11.17	-
Nov 12, 2024	11.15	11.17	11.15	11.17	11.17	10,000
Nov 11, 2024	11.17	11.17	11.17	11.17	11.17	-
Nov 8, 2024	11.17	11.17	11.17	11.17	11.17	-
Nov 7, 2024	11.17	11.17	11.16	11.17	11.17	2,500
Nov 6, 2024	11.14	11.14	11.14	11.14	11.14	29,600
Nov 5, 2024	11.13	11.14	11.12	11.12	11.12	2,700
Nov 4, 2024	11.10	11.15	11.08	11.14	11.14	800
Nov 1, 2024	11.04	11.04	11.04	11.04	11.04	600
Oct 31, 2024	11.07	11.11	11.07	11.11	11.11	700
Oct 30, 2024	11.03	11.04	11.03	11.04	11.04	200
Oct 29, 2024	11.04	11.10	11.03	11.05	11.05	16,700
Oct 28, 2024	11.04	11.19	11.03	11.19	11.19	4,900
Oct 25, 2024	11.30	12.90	11.29	11.31	11.31	14,100
Oct 24, 2024	11.19	11.52	11.10	11.38	11.38	4,000
Oct 23, 2024	11.05	11.10	11.05	11.10	11.10	26,100
Oct 22, 2024	11.00	11.00	11.00	11.00	11.00	800
Oct 21, 2024	11.21	11.21	11.21	11.21	11.21	-
Oct 18, 2024	11.21	11.21	11.21	11.21	11.21	100
Oct 17, 2024	11.21	11.21	11.21	11.21	11.21	400
Oct 16, 2024	11.01	11.01	11.01	11.01	11.01	-
Oct 15, 2024	11.00	11.03	11.00	11.01	11.01	1,100
Oct 14, 2024	11.08	11.08	11.08	11.08	11.08	-
Oct 11, 2024	11.08	11.09	10.60	11.08	11.08	900
Oct 10, 2024	11.08	11.10	11.00	11.00	11.00	1,400
Oct 9, 2024	11.05	11.09	10.99	10.99	10.99	2,500
Oct 8, 2024	10.97	10.97	10.97	10.97	10.97	-
Oct 7, 2024	10.97	10.97	10.97	10.97	10.97	1,200
Oct 4, 2024	10.95	10.95	10.95	10.95	10.95	-
Oct 3, 2024	10.95	10.95	10.95	10.95	10.95	-
Oct 2, 2024	10.95	10.95	10.95	10.95	10.95	600
Oct 1, 2024	10.95	10.95	10.95	10.95	10.95	7,600
Sep 30, 2024	10.94	10.94	10.92	10.92	10.92	226,000
Sep 27, 2024	10.89	10.89	10.89	10.89	10.89	-
Sep 26, 2024	10.89	10.89	10.89	10.89	10.89	-
Sep 25, 2024	10.89	10.89	10.89	10.89	10.89	-
Sep 24, 2024	10.89	10.89	10.89	10.89	10.89	-
Sep 23, 2024	10.89	10.89	10.89	10.89	10.89	-
Sep 20, 2024	10.90	10.94	10.85	10.89	10.89	3,900
Sep 19, 2024	10.89	10.89	10.89	10.89	10.89	300
Sep 18, 2024	10.89	10.89	10.89	10.89	10.89	-
Sep 17, 2024	10.89	10.89	10.89	10.89	10.89	-
Sep 16, 2024	10.89	10.89	10.89	10.89	10.89	-
Sep 13, 2024	10.89	10.89	10.89	10.89	10.89	-
Sep 12, 2024	10.89	10.89	10.89	10.89	10.89	-
Sep 11, 2024	10.89	10.89	10.89	10.89	10.89	-
Sep 10, 2024	10.89	10.89	10.89	10.89	10.89	-
Sep 9, 2024	10.89	10.89	10.89	10.89	10.89	100
Sep 6, 2024	10.89	10.89	10.89	10.89	10.89	-
Sep 5, 2024	10.89	10.89	10.89	10.89	10.89	200
Sep 4, 2024	10.89	10.89	10.89	10.89	10.89	100
Sep 3, 2024	10.90	10.90	10.90	10.90	10.90	100
Aug 30, 2024	10.87	10.87	10.87	10.87	10.87	200
Aug 29, 2024	10.88	10.88	10.88	10.88	10.88	100
Aug 28, 2024	10.88	10.88	10.88	10.88	10.88	-
Aug 27, 2024	10.88	10.88	10.88	10.88	10.88	-
Aug 26, 2024	10.88	10.88	10.88	10.88	10.88	-
Aug 23, 2024	10.88	10.88	10.88	10.88	10.88	-
Aug 22, 2024	10.88	10.88	10.88	10.88	10.88	-
Aug 21, 2024	10.88	10.88	10.88	10.88	10.88	18,200
Aug 20, 2024	10.88	10.88	10.88	10.88	10.88	100
Aug 19, 2024	10.88	10.88	10.88	10.88	10.88	-
Aug 16, 2024	10.88	10.88	10.88	10.88	10.88	100
Aug 15, 2024	10.88	10.88	10.88	10.88	10.88	-
Aug 14, 2024	10.88	10.88	10.88	10.88	10.88	-
Aug 13, 2024	10.88	10.88	10.88	10.88	10.88	-
Aug 12, 2024	10.88	10.88	10.88	10.88	10.88	300
Aug 9, 2024	10.87	10.93	10.87	10.91	10.91	1,100
Aug 8, 2024	10.93	10.93	10.93	10.93	10.93	100
Aug 7, 2024	10.87	10.93	10.87	10.93	10.93	1,500
Aug 6, 2024	10.88	10.90	10.88	10.90	10.90	1,100
Aug 5, 2024	10.93	10.93	10.90	10.90	10.90	600
Aug 2, 2024	10.89	10.91	10.86	10.91	10.91	2,400
Aug 1, 2024	10.88	10.88	10.32	10.88	10.88	18,900
Jul 31, 2024	10.88	10.88	10.88	10.88	10.88	800
Jul 30, 2024	10.88	10.88	10.88	10.88	10.88	600
Jul 29, 2024	10.87	10.88	10.27	10.88	10.88	13,700
Jul 26, 2024	10.88	10.88	10.88	10.88	10.88	-
Jul 25, 2024	10.88	10.88	10.88	10.88	10.88	200
Jul 24, 2024	10.88	10.88	10.88	10.88	10.88	-
Jul 23, 2024	10.88	10.88	10.88	10.88	10.88	300
Jul 22, 2024	10.88	10.88	10.30	10.88	10.88	8,700
Jul 19, 2024	10.88	10.88	10.88	10.88	10.88	-
Jul 18, 2024	10.85	10.88	10.44	10.88	10.88	5,100
Jul 17, 2024	10.84	10.84	10.84	10.84	10.84	200
Jul 16, 2024	10.87	10.87	10.86	10.86	10.86	400
Jul 15, 2024	10.60	10.87	10.44	10.85	10.85	7,500
Jul 12, 2024	10.82	10.87	10.22	10.83	10.83	18,000
Jul 11, 2024	10.85	10.85	10.50	10.83	10.83	17,400
Jul 10, 2024	10.82	10.82	10.82	10.82	10.82	1,600
Jul 9, 2024	10.83	10.83	10.83	10.83	10.83	600
Jul 8, 2024	10.80	10.82	10.80	10.81	10.81	175,000
Jul 5, 2024	10.81	10.81	10.81	10.81	10.81	140,100
Jul 3, 2024	10.81	10.81	10.81	10.81	10.81	-
Jul 2, 2024	10.81	10.81	10.81	10.81	10.81	-
Jul 1, 2024	10.81	10.81	10.81	10.81	10.81	-
Jun 28, 2024	10.81	10.81	10.81	10.81	10.81	-
Jun 27, 2024	10.81	10.81	10.81	10.81	10.81	-
Jun 26, 2024	10.81	10.81	10.81	10.81	10.81	2,300
Jun 25, 2024	10.81	10.81	10.81	10.81	10.81	-
Jun 24, 2024	10.81	10.81	10.81	10.81	10.81	300
Jun 21, 2024	10.80	10.80	10.80	10.80	10.80	-
Jun 20, 2024	10.80	10.80	10.80	10.80	10.80	-
Jun 18, 2024	10.80	10.80	10.80	10.80	10.80	-
Jun 17, 2024	10.81	10.81	10.80	10.80	10.80	2,400
Jun 14, 2024	10.78	10.78	10.78	10.78	10.78	-
Jun 13, 2024	10.78	10.78	10.78	10.78	10.78	-
Jun 12, 2024	10.78	10.78	10.78	10.78	10.78	-
Jun 11, 2024	10.78	10.78	10.78	10.78	10.78	-
Jun 10, 2024	10.78	10.78	10.78	10.78	10.78	-
Jun 7, 2024	10.79	10.79	10.78	10.78	10.78	51,500
Jun 6, 2024	10.79	10.79	10.79	10.79	10.79	-
Jun 5, 2024	10.79	10.79	10.79	10.79	10.79	-
Jun 4, 2024	10.79	10.79	10.79	10.79	10.79	-
Jun 3, 2024	10.79	10.79	10.79	10.79	10.79	-
May 31, 2024	10.78	10.82	10.78	10.79	10.79	1,400
May 30, 2024	10.81	10.81	10.80	10.81	10.81	4,800
May 29, 2024	10.78	10.78	10.76	10.78	10.78	4,500
May 28, 2024	10.81	10.81	10.81	10.81	10.81	900
May 24, 2024	10.67	10.81	10.67	10.81	10.81	67,400
May 23, 2024	10.73	10.78	8.80	10.75	10.75	8,900
May 22, 2024	10.79	10.79	10.75	10.76	10.76	94,900
May 21, 2024	10.76	10.77	10.76	10.76	10.76	229,100
May 20, 2024	10.76	10.78	10.76	10.76	10.76	888,500
May 17, 2024	10.78	10.78	10.78	10.78	10.78	-
May 16, 2024	10.78	10.78	10.78	10.78	10.78	29,300
May 15, 2024	10.77	10.77	10.77	10.77	10.77	-
May 14, 2024	10.77	10.77	10.77	10.77	10.77	-
May 13, 2024	10.77	10.77	10.77	10.77	10.77	-
May 10, 2024	10.77	10.77	10.77	10.77	10.77	100
May 9, 2024	10.77	10.77	10.77	10.77	10.77	50,000
May 8, 2024	10.72	11.21	10.72	10.75	10.75	55,900
May 7, 2024	10.69	10.69	10.69	10.69	10.69	-
May 6, 2024	10.70	10.70	10.69	10.69	10.69	800
May 3, 2024	10.72	10.72	10.71	10.71	10.71	200
May 2, 2024	10.70	10.72	10.70	10.72	10.72	136,100
May 1, 2024	10.66	10.66	10.66	10.66	10.66	100
Apr 30, 2024	10.68	10.68	10.68	10.68	10.68	-
Apr 29, 2024	10.68	10.68	10.68	10.68	10.68	-
Apr 26, 2024	10.68	10.68	10.68	10.68	10.68	-
Apr 25, 2024	10.68	10.68	10.68	10.68	10.68	-
Apr 24, 2024	10.68	10.68	10.68	10.68	10.68	-
Apr 23, 2024	10.69	10.69	10.68	10.68	10.68	1,000
Apr 22, 2024	10.70	10.70	10.70	10.70	10.70	200
Apr 19, 2024	10.70	10.70	10.70	10.70	10.70	2,000
Apr 18, 2024	10.70	10.70	10.70	10.70	10.70	-
Apr 17, 2024	10.70	10.70	10.70	10.70	10.70	500
Apr 16, 2024	10.68	10.68	10.68	10.68	10.68	177,900
Apr 15, 2024	10.66	10.66	10.66	10.66	10.66	-
Apr 12, 2024	10.66	10.66	10.66	10.66	10.66	-
Apr 11, 2024	10.66	10.66	10.66	10.66	10.66	100
Apr 10, 2024	10.70	10.70	10.66	10.66	10.66	4,600
Apr 9, 2024	10.67	10.67	10.67	10.67	10.67	-
Apr 8, 2024	10.67	10.67	10.67	10.67	10.67	-
Apr 5, 2024	10.67	10.67	10.67	10.67	10.67	-
Apr 4, 2024	10.67	10.67	10.67	10.67	10.67	-
Apr 3, 2024	10.67	10.67	10.67	10.67	10.67	-
Apr 2, 2024	10.68	10.68	10.67	10.67	10.67	290,700
Apr 1, 2024	10.64	10.64	10.64	10.64	10.64	-
Mar 28, 2024	10.64	10.64	10.64	10.64	10.64	100
Mar 27, 2024	10.70	10.70	10.70	10.70	10.70	-
Mar 26, 2024	10.68	10.70	10.68	10.70	10.70	1,300
Mar 25, 2024	10.68	10.68	10.68	10.68	10.68	-
Mar 22, 2024	10.60	10.68	10.59	10.68	10.68	22,900
Mar 21, 2024	10.58	10.58	10.58	10.58	10.58	-
Mar 20, 2024	10.58	10.58	10.58	10.58	10.58	100
Mar 19, 2024	10.60	10.60	10.60	10.60	10.60	18,300
Mar 18, 2024	10.58	10.58	10.58	10.58	10.58	-
Mar 15, 2024	10.58	10.58	10.58	10.58	10.58	2,000
Mar 14, 2024	10.60	10.60	10.60	10.60	10.60	25,500
Mar 13, 2024	10.61	10.61	10.61	10.61	10.61	-
Mar 12, 2024	10.61	10.61	10.61	10.61	10.61	-
Mar 11, 2024	10.61	10.61	10.61	10.61	10.61	600
Mar 8, 2024	10.60	10.60	10.60	10.60	10.60	74,500
Mar 7, 2024	10.61	10.61	10.61	10.61	10.61	-
Mar 6, 2024	10.61	10.61	10.61	10.61	10.61	-
Mar 5, 2024	10.61	10.61	10.61	10.61	10.61	-
Mar 4, 2024	10.59	10.61	10.59	10.61	10.61	500
Mar 1, 2024	10.55	10.55	10.55	10.55	10.55	50,000
Feb 29, 2024	10.51	10.51	10.51	10.51	10.51	-
Feb 28, 2024	10.55	10.55	10.51	10.51	10.51	2,000
Feb 27, 2024	10.51	10.51	10.51	10.51	10.51	-
Feb 26, 2024	10.51	10.51	10.51	10.51	10.51	2,700
Feb 23, 2024	10.54	10.54	10.54	10.54	10.54	100
Feb 22, 2024	10.54	10.54	10.54	10.54	10.54	-
Feb 21, 2024	10.52	10.55	10.52	10.54	10.54	129,800
Feb 20, 2024	10.52	10.52	10.50	10.52	10.52	117,900
Feb 16, 2024	10.52	10.53	10.52	10.52	10.52	51,700
Feb 15, 2024	10.52	10.52	10.52	10.52	10.52	-
Feb 14, 2024	10.52	10.52	10.52	10.52	10.52	100,100
Feb 13, 2024	10.53	10.53	10.53	10.53	10.53	-
Feb 12, 2024	10.52	10.53	10.52	10.53	10.53	52,200
Feb 9, 2024	10.52	10.52	10.52	10.52	10.52	50,100
Feb 8, 2024	10.52	10.52	10.52	10.52	10.52	403,500
Feb 7, 2024	10.53	10.53	10.53	10.53	10.53	-
Feb 6, 2024	10.52	10.53	10.52	10.53	10.53	300
Feb 5, 2024	10.52	10.52	10.52	10.52	10.52	17,600
Feb 2, 2024	10.51	10.51	10.51	10.51	10.51	102,300
Feb 1, 2024	10.51	10.52	10.51	10.51	10.51	76,400
Jan 31, 2024	10.50	10.50	10.50	10.50	10.50	5,800
Jan 30, 2024	10.49	10.52	10.49	10.51	10.51	260,100
Jan 29, 2024	10.50	10.51	10.50	10.51	10.51	4,500
Jan 26, 2024	10.49	10.51	10.49	10.50	10.50	73,900
Jan 25, 2024	10.48	10.49	10.48	10.49	10.49	221,600
Jan 24, 2024	10.50	10.50	10.50	10.50	10.50	215,400
Jan 23, 2024	10.48	10.48	10.48	10.48	10.48	-
Jan 22, 2024	10.48	10.48	10.48	10.48	10.48	1,200
Jan 19, 2024	10.48	10.50	10.47	10.50	10.50	12,000
Jan 18, 2024	10.46	10.49	10.46	10.49	10.49	227,600
Jan 17, 2024	10.46	10.46	10.45	10.46	10.46	6,100
Jan 16, 2024	10.46	10.46	10.45	10.45	10.45	3,600

CITE Cartica Acquisition Corp

11.85

0.00%

WAVS Western Acquisition Ventures Corp.

11.81

-1.57%

BLAC Bellevue Life Sciences Acquisition Corp.

11.40

+0.53%

BRKHW BurTech Acquisition Corp.

0.6000

+36.36%

LATG Chenghe Acquisition I Co.

8.50

+0.71%

BRKH BurTech Acquisition Corp.

13.09

+1.16%

BSLK Bolt Projects Holdings, Inc.

0.3576

-3.09%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Golden Star Acquisition Corporation (GODN)

Related Tickers