Golden Heaven Group Holdings Ltd. - Class A Ordinary Shares (GDHG)
1.8700
-2.7300 (-59.35%)
NASDAQ · Last Trade: May 25th, 2:23 PM EDT
Historical Prices For Golden Heaven Group Holdings Ltd. - Class A Ordinary Shares (GDHG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/23/2025 | 4.70 | 4.70 | 1.53 | 1.87 | 2,611,509 | 1.87 |
| 5/22/2025 | 4.84 | 5.49 | 4.60 | 4.60 | 247,400 | 4.60 |
| 5/21/2025 | 5.50 | 5.55 | 4.70 | 4.73 | 138,439 | 4.73 |
| 5/20/2025 | 5.66 | 5.66 | 5.30 | 5.57 | 184,640 | 5.57 |
| 5/19/2025 | 5.66 | 5.70 | 5.41 | 5.59 | 106,324 | 5.59 |
| 5/16/2025 | 5.83 | 5.99 | 5.55 | 5.68 | 134,216 | 5.68 |
| 5/15/2025 | 5.60 | 5.80 | 5.50 | 5.67 | 71,478 | 5.67 |
| 5/14/2025 | 5.50 | 5.71 | 5.31 | 5.59 | 111,701 | 5.59 |
| 5/13/2025 | 5.55 | 5.68 | 5.32 | 5.57 | 67,163 | 5.57 |
| 5/12/2025 | 5.80 | 6.00 | 5.11 | 5.50 | 91,129 | 5.50 |
| 5/09/2025 | 6.18 | 6.61 | 5.05 | 5.31 | 128,138 | 5.31 |
| 5/08/2025 | 0.28 | 0.29 | 0.26 | 0.27 | 1,653,794 | 0.27 |
| 5/07/2025 | 0.28 | 0.28 | 0.26 | 0.28 | 1,109,560 | 0.28 |
| 5/06/2025 | 0.29 | 0.30 | 0.26 | 0.27 | 1,974,962 | 0.27 |
| 5/05/2025 | 0.31 | 0.33 | 0.27 | 0.29 | 2,239,094 | 0.29 |
| 5/02/2025 | 0.30 | 0.31 | 0.28 | 0.29 | 783,354 | 0.29 |
| 5/01/2025 | 0.29 | 0.34 | 0.29 | 0.31 | 1,579,227 | 0.31 |
| 4/30/2025 | 0.30 | 0.30 | 0.26 | 0.30 | 1,087,349 | 0.30 |
| 4/29/2025 | 0.29 | 0.37 | 0.28 | 0.30 | 3,537,799 | 0.30 |
| 4/28/2025 | 0.29 | 0.30 | 0.27 | 0.29 | 682,954 | 0.29 |
| 4/25/2025 | 0.31 | 0.33 | 0.28 | 0.29 | 775,496 | 0.29 |
| 4/24/2025 | 0.35 | 0.35 | 0.31 | 0.31 | 1,063,410 | 0.31 |
| 4/23/2025 | 0.32 | 0.32 | 0.30 | 0.30 | 954,472 | 0.30 |
| 4/22/2025 | 0.31 | 0.39 | 0.28 | 0.29 | 2,216,936 | 0.29 |
| 4/21/2025 | 0.28 | 0.30 | 0.26 | 0.27 | 156,892 | 0.27 |
| 4/17/2025 | 0.30 | 0.31 | 0.26 | 0.29 | 175,046 | 0.29 |
| 4/16/2025 | 0.31 | 0.33 | 0.29 | 0.30 | 349,564 | 0.30 |
| 4/15/2025 | 0.35 | 0.36 | 0.32 | 0.32 | 433,151 | 0.32 |
| 4/14/2025 | 0.31 | 0.46 | 0.31 | 0.36 | 5,006,069 | 0.36 |
| 4/11/2025 | 0.28 | 0.32 | 0.28 | 0.29 | 385,638 | 0.29 |
| 4/10/2025 | 0.32 | 0.32 | 0.26 | 0.27 | 469,397 | 0.27 |
| 4/09/2025 | 0.29 | 0.33 | 0.25 | 0.32 | 1,000,502 | 0.32 |
| 4/08/2025 | 0.34 | 0.35 | 0.28 | 0.29 | 1,006,204 | 0.29 |
| 4/07/2025 | 0.38 | 0.44 | 0.31 | 0.35 | 2,075,264 | 0.35 |
| 4/04/2025 | 0.53 | 0.56 | 0.41 | 0.42 | 1,691,852 | 0.42 |
| 4/03/2025 | 0.48 | 0.67 | 0.48 | 0.51 | 3,662,479 | 0.51 |
| 4/02/2025 | 0.43 | 0.68 | 0.39 | 0.50 | 6,033,471 | 0.50 |
| 4/01/2025 | 4.69 | 4.79 | 0.39 | 0.54 | 16,092,856 | 0.54 |
| 3/31/2025 | 4.73 | 5.25 | 4.40 | 4.71 | 4,146,694 | 4.71 |
| 3/28/2025 | 4.37 | 4.80 | 4.15 | 4.75 | 2,984,665 | 4.75 |
| 3/27/2025 | 4.70 | 4.70 | 4.01 | 4.36 | 4,195,646 | 4.36 |
| 3/26/2025 | 3.33 | 4.75 | 3.12 | 4.27 | 7,657,914 | 4.27 |
| 3/25/2025 | 1.94 | 4.20 | 1.78 | 3.81 | 33,304,143 | 3.81 |
| 3/24/2025 | 1.46 | 2.10 | 1.37 | 1.96 | 6,957,513 | 1.96 |
| 3/21/2025 | 1.25 | 1.72 | 1.25 | 1.41 | 2,986,921 | 1.41 |
| 3/20/2025 | 1.09 | 1.39 | 1.05 | 1.33 | 5,211,738 | 1.33 |
| 3/19/2025 | 1.11 | 1.15 | 1.05 | 1.15 | 10,315 | 1.15 |
| 3/18/2025 | 1.14 | 1.14 | 1.05 | 1.12 | 2,172,335 | 1.12 |
| 3/17/2025 | 1.18 | 1.18 | 1.14 | 1.15 | 21,073 | 1.15 |
| 3/14/2025 | 1.10 | 1.16 | 1.10 | 1.14 | 109,679 | 1.14 |
| 3/13/2025 | 1.15 | 1.15 | 1.06 | 1.09 | 10,858 | 1.09 |
| 3/12/2025 | 1.14 | 1.14 | 1.05 | 1.09 | 29,103 | 1.09 |
| 3/11/2025 | 1.10 | 1.10 | 1.02 | 1.09 | 24,438 | 1.09 |
| 3/10/2025 | 1.06 | 1.20 | 1.00 | 1.01 | 193,750 | 1.01 |
| 3/07/2025 | 1.00 | 1.09 | 0.93 | 1.09 | 406,168 | 1.09 |
| 3/06/2025 | 0.90 | 0.98 | 0.87 | 0.98 | 53,318 | 0.98 |
| 3/05/2025 | 0.83 | 0.95 | 0.80 | 0.95 | 70,106 | 0.95 |
| 3/04/2025 | 0.94 | 0.95 | 0.72 | 0.80 | 809,069 | 0.80 |
| 3/03/2025 | 0.93 | 0.97 | 0.79 | 0.83 | 520,241 | 0.83 |
| 2/28/2025 | 1.00 | 1.00 | 0.93 | 0.94 | 359,410 | 0.94 |
| 2/27/2025 | 1.06 | 1.07 | 1.00 | 1.00 | 134,502 | 1.00 |
| 2/26/2025 | 1.06 | 1.08 | 1.00 | 1.06 | 159,906 | 1.06 |
| 2/25/2025 | 0.94 | 1.05 | 0.93 | 1.03 | 135,776 | 1.03 |