Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.562 +0.082 (+5.56%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 1.530 1.540 1.400 1.480 72,120 -0.02(-1.33%)
Nov 20, 2024 1.460 1.649 1.460 1.500 63,574 -0.03(-1.96%)
Nov 19, 2024 1.710 1.840 1.460 1.530 312,775 -0.51(-25.00%)
Nov 18, 2024 2.020 2.100 1.857 2.040 40,062 +0.00(+0.00%)
Nov 15, 2024 1.860 2.170 1.824 2.040 85,144 +0.13(+6.81%)
Nov 14, 2024 1.780 1.950 1.780 1.910 40,823 +0.20(+11.70%)
Nov 13, 2024 1.910 1.910 1.650 1.710 87,356 -0.14(-7.57%)
Nov 12, 2024 2.030 2.037 1.760 1.850 77,954 -0.15(-7.50%)
Nov 11, 2024 2.030 2.167 1.860 2.000 126,771 -0.03(-1.48%)
Nov 08, 2024 2.200 2.310 2.010 2.030 88,341 -0.24(-10.57%)
Nov 07, 2024 2.260 2.340 2.110 2.270 45,972 -0.01(-0.44%)
Nov 06, 2024 2.040 2.385 2.040 2.280 109,390 +0.11(+5.07%)
Nov 05, 2024 2.010 2.240 2.010 2.170 65,797 +0.17(+8.50%)
Nov 04, 2024 2.140 2.210 2.000 2.000 42,199 -0.08(-3.85%)
Nov 01, 2024 2.100 2.243 2.030 2.080 54,168 +0.03(+1.46%)
Oct 31, 2024 2.190 2.385 2.000 2.050 104,891 -0.20(-8.89%)
Oct 30, 2024 2.040 2.300 2.040 2.250 57,280 +0.15(+7.14%)
Oct 29, 2024 2.080 2.190 2.059 2.100 58,946 -0.01(-0.47%)
Oct 28, 2024 2.180 2.250 2.000 2.110 113,932 -0.04(-1.86%)
Oct 25, 2024 2.310 2.430 2.130 2.150 92,538 -0.17(-7.33%)
Oct 24, 2024 2.280 2.479 2.205 2.320 77,306 +0.02(+0.87%)
Oct 23, 2024 2.410 2.470 2.250 2.300 68,279 -0.17(-6.88%)
Oct 22, 2024 2.540 2.590 2.310 2.470 94,298 -0.02(-0.80%)
Oct 21, 2024 2.600 2.894 2.460 2.490 60,363 -0.12(-4.60%)
Oct 18, 2024 2.760 2.900 2.500 2.610 203,858 -0.04(-1.51%)
Oct 17, 2024 2.620 2.784 2.590 2.650 153,330 +0.01(+0.38%)
Oct 16, 2024 2.410 2.750 2.410 2.640 159,553 +0.29(+12.34%)
Oct 15, 2024 2.320 2.480 2.226 2.350 229,344 +0.00(+0.00%)
Oct 14, 2024 2.410 2.480 2.310 2.350 65,527 -0.09(-3.69%)
Oct 11, 2024 2.190 2.490 2.190 2.440 122,970 +0.22(+9.91%)
Oct 10, 2024 2.290 2.310 2.121 2.220 77,207 -0.08(-3.48%)
Oct 09, 2024 2.260 2.350 1.900 2.300 175,402 -0.01(-0.43%)
Oct 08, 2024 2.610 2.610 2.270 2.310 289,318 -0.36(-13.48%)
Oct 07, 2024 2.630 2.850 2.550 2.670 303,912 +0.04(+1.52%)
Oct 04, 2024 2.460 2.850 2.412 2.630 698,549 +0.10(+3.95%)
Oct 03, 2024 2.620 2.630 2.450 2.530 102,085 -0.08(-3.07%)
Oct 02, 2024 2.540 2.880 2.510 2.610 316,470 +0.04(+1.56%)
Oct 01, 2024 2.690 2.739 2.380 2.570 224,364 -0.15(-5.51%)
Sep 30, 2024 2.830 2.850 2.580 2.720 117,792 -0.09(-3.20%)
Sep 27, 2024 2.890 2.950 2.760 2.810 156,821 -0.13(-4.42%)
Sep 26, 2024 2.940 3.019 2.710 2.940 190,649 -0.01(-0.34%)
Sep 25, 2024 2.840 3.120 2.700 2.950 265,781 +0.03(+1.03%)
Sep 24, 2024 2.800 3.070 2.770 2.920 282,102 +0.04(+1.39%)
Sep 23, 2024 2.820 2.980 2.602 2.880 377,788 -0.13(-4.32%)
Sep 20, 2024 3.870 4.070 2.500 3.010 9,378,474 -0.07(-2.27%)
Sep 19, 2024 3.610 3.850 2.520 3.080 593,604 -1.09(-26.14%)
Sep 18, 2024 4.680 4.860 4.100 4.170 150,932 -0.98(-19.03%)
Sep 17, 2024 4.580 5.220 4.445 5.150 105,131 -0.10(-1.90%)
Sep 16, 2024 4.985 5.250 4.655 5.250 39,083 +0.24(+4.79%)
Sep 13, 2024 5.000 5.140 4.800 5.010 20,838 -0.12(-2.34%)
Sep 12, 2024 5.310 5.310 4.985 5.130 36,690 -0.12(-2.29%)
Sep 11, 2024 5.300 5.875 5.005 5.250 117,544 +0.17(+3.35%)
Sep 10, 2024 5.010 5.300 4.790 5.080 14,403 -0.08(-1.65%)
Sep 09, 2024 5.250 5.600 4.305 5.165 60,602 +0.05(+0.98%)
Sep 06, 2024 5.700 5.740 5.075 5.115 37,489 -0.16(-3.03%)
Sep 05, 2024 5.830 5.830 5.115 5.275 34,130 -0.38(-6.64%)
Sep 04, 2024 5.130 5.840 5.130 5.650 13,933 -0.20(-3.42%)
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.