UK markets open in 1 hour 18 minutes

Golden Heaven Group Holdings Ltd. (GDHG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.1627+0.0027 (+1.69%)
At close: 04:00PM EDT
0.1620 -0.00 (-0.43%)
After hours: 07:33PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20240.15100.16800.15100.16300.16302,886,800
18 Jun 20240.17200.17300.15400.16000.16003,066,400
17 Jun 20240.18500.18500.16200.16800.16803,969,900
14 Jun 20240.19200.19200.18000.18000.18003,475,200
13 Jun 20240.19000.20900.18000.20400.20408,098,400
12 Jun 20240.28000.31000.20200.20500.2050180,496,200
11 Jun 20240.17900.18500.17000.17900.17901,765,800
10 Jun 20240.17900.18600.17500.17800.1780812,500
07 Jun 20240.19700.19900.18000.18500.1850902,200
06 Jun 20240.20000.21000.19000.19400.19401,501,900
05 Jun 20240.18700.20600.18700.19800.19801,951,200
04 Jun 20240.21600.23000.21200.22500.22502,736,100
03 Jun 20240.24000.25400.18300.23400.23403,736,800
31 May 20240.24400.24500.23600.24100.2410666,700
30 May 20240.25000.25000.23000.23700.23701,808,200
29 May 20240.26000.27000.23000.24700.24702,155,100
28 May 20240.26000.30300.25000.25600.25603,872,200
24 May 20240.23500.25000.23000.24100.2410577,500
23 May 20240.25000.25300.23000.23300.23301,327,100
22 May 20240.24000.26800.23500.25300.25301,626,600
21 May 20240.27800.27900.23000.24500.24502,018,200
20 May 20240.29000.32000.23800.27400.27404,077,200
17 May 20240.29800.32000.25300.29000.29006,790,100
16 May 20240.22800.25900.21200.25000.25002,637,900
15 May 20240.24500.25000.23000.23600.23602,334,000
14 May 20240.24600.26000.23500.24400.24402,645,000
13 May 20240.27000.27000.25300.26800.26801,133,800
10 May 20240.26100.27000.24600.26500.26501,053,000
09 May 20240.27600.28100.26000.26100.26101,219,000
08 May 20240.27800.30000.27000.28500.2850823,000
07 May 20240.33600.33600.26000.28100.28102,144,700
06 May 20240.35500.36500.32200.33400.33401,283,000
03 May 20240.35700.37900.27600.33500.33502,356,100
02 May 20240.33000.35000.30600.32700.32701,685,600
01 May 20240.37000.38000.32000.34000.34002,823,300
30 Apr 20240.27500.36000.27500.34700.34705,112,500
29 Apr 20240.28700.29500.27100.27600.27601,388,400
26 Apr 20240.29000.29000.26100.28400.28401,182,500
25 Apr 20240.29100.29600.26000.28100.28101,956,000
24 Apr 20240.24100.31000.24100.28400.28404,342,000
23 Apr 20240.21200.26000.21100.25800.25803,015,900
22 Apr 20240.23500.24200.20300.22700.22703,429,300
19 Apr 20240.28000.29100.23000.23500.23508,966,300
18 Apr 20240.22000.26300.21500.26300.263013,870,100
17 Apr 20240.23300.23300.21400.21600.21601,646,600
16 Apr 20240.22600.23000.21100.22300.22301,537,300
15 Apr 20240.24200.25500.21500.22400.22402,099,000
12 Apr 20240.28300.28700.23100.24000.24003,191,800
11 Apr 20240.31000.31000.28000.29900.29901,820,600
10 Apr 20240.31600.31600.29100.30900.30901,205,700
09 Apr 20240.34000.34800.27000.31600.31602,755,200
08 Apr 20240.33000.36600.32500.32800.32801,585,700
05 Apr 20240.35100.37000.32100.33000.33002,130,900
04 Apr 20240.43300.43300.32000.37000.37002,194,600
03 Apr 20240.45100.45500.39200.41400.41402,410,200
02 Apr 20240.45500.46500.44500.45000.45001,012,700
01 Apr 20240.48500.48500.44500.45800.4580972,800
28 Mar 20240.46100.47900.45000.46300.46301,613,300
27 Mar 20240.47000.47800.45000.46400.4640986,800
26 Mar 20240.53400.53600.44000.46900.46903,080,100
25 Mar 20240.50000.54000.49000.50400.50403,379,600
22 Mar 20240.48900.49000.46000.48200.48201,015,800
21 Mar 20240.47400.49100.47000.47400.47401,072,500
20 Mar 20240.47400.48000.45500.47400.4740695,000
19 Mar 20240.49600.52000.46400.47400.47402,087,400
18 Mar 20240.46600.48000.45000.47200.47201,648,200
15 Mar 20240.44900.46000.44000.44000.44001,241,400
14 Mar 20240.47000.48000.43900.44700.44702,008,200
13 Mar 20240.49000.51000.47000.49000.49002,151,100
12 Mar 20240.52000.52000.48300.49900.49901,682,100
11 Mar 20240.49700.51000.48000.48800.48801,442,000
08 Mar 20240.49200.52000.48000.49700.49702,021,000
07 Mar 20240.52900.53000.47000.49300.49302,529,000
06 Mar 20240.48000.55000.46500.51000.51006,051,800
05 Mar 20240.48000.48200.45000.46800.46801,940,400
04 Mar 20240.48000.49900.48000.49200.49201,653,400
01 Mar 20240.49000.51000.47700.48800.48802,373,500
29 Feb 20240.54000.54700.48000.49700.49703,938,700
28 Feb 20240.51000.52500.46100.51600.51603,557,600
27 Feb 20240.57000.62000.47300.50000.500010,689,400
26 Feb 20240.49600.53700.44100.51500.51505,388,600
23 Feb 20240.47000.49100.41000.47300.47306,324,300
22 Feb 20240.45100.56700.45100.47000.47009,166,400
21 Feb 20240.44400.45800.43800.44000.44001,229,000
20 Feb 20240.49000.49400.44100.45000.45001,789,500
16 Feb 20240.50000.51900.45000.50400.50402,927,900
15 Feb 20240.52000.57000.49000.51300.51305,625,600
14 Feb 20240.54000.61000.48000.52500.52505,221,100
13 Feb 20240.54800.58500.51000.53300.53302,798,100
12 Feb 20240.57000.60000.51000.58100.58102,439,900
09 Feb 20240.62100.63000.55500.57000.57001,435,700
08 Feb 20240.61300.76900.56000.58700.58703,887,900
07 Feb 20240.52200.57000.51000.56800.5680878,800
06 Feb 20240.50000.57100.50000.53300.5330242,900
05 Feb 20240.61000.62100.48500.49600.4960493,900
02 Feb 20240.64000.64000.59300.60600.6060171,600
01 Feb 20240.60600.69000.60000.63600.6360512,700
31 Jan 20240.57800.63600.54000.59300.5930443,400
30 Jan 20240.74000.84700.55000.56900.56902,105,700
29 Jan 20240.57500.74800.55000.69000.69001,800,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...