Golden Heaven Group Holdings Ltd (GDHG)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.2151 | -44.4353059178 | 4.985 | 5.25 | 2.5 | 4932648 | 3.99644022 | CS |
| 4 | -3.5251 | -55.9984114376 | 6.295 | 6.295 | 2.5 | 2755683 | 4.7512692 | CS |
| 12 | -7.1801 | -72.1618090452 | 9.95 | 10.65 | 2.5 | 5186924 | 7.30711154 | CS |
| 26 | -22.2301 | -88.9204 | 25 | 26.995 | 2.5 | 5200317 | 9.64958293 | CS |
| 52 | -297.7301 | -99.0782362729 | 300.5 | 1249.5 | 2.5 | 3274740 | 34.74390066 | CS |
| 156 | -197.2301 | -98.61505 | 200 | 1249.5 | 2.5 | 2274202 | 36.89396184 | CS |
| 260 | -197.2301 | -98.61505 | 200 | 1249.5 | 2.5 | 2274202 | 36.89396184 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 3.0099999 | -0.07 | -2.27 | 3.87 | 4.07 | 2.5 | 9361711 |
| 1726785300 | 3.08 | -1.09 | -26.14 | 3.61 | 3.8499 | 2.52 | 593028 |
| 1726698900 | 4.17 | -0.98 | -19.03 | 4.68 | 4.8599999 | 4.1 | 150642 |
| 1726612500 | 5.1499999 | -0.1 | -1.90 | 4.58 | 5.22 | 4.445 | 105005 |
| 1726526100 | 5.25 | 0.24 | 4.84 | 4.9849999 | 5.25 | 4.655 | 38521 |
| 1726266900 | 5.0075 | -0.12 | -2.39 | 5.1 | 5.14 | 4.8 | 20713 |
| 1726180500 | 5.13 | -0.12 | -2.29 | 5.31 | 5.31 | 4.9849999 | 36510 |
| 1726094100 | 5.25 | 0.17 | 3.35 | 5.3 | 5.875 | 5.005 | 117536 |
| 1726007700 | 5.08 | -0.09 | -1.65 | 5.01 | 5.4 | 4.79 | 14398 |
| 1725921300 | 5.165 | 0.05 | 0.98 | 5.25 | 5.6 | 4.305 | 60602 |
| 1725662100 | 5.115 | -0.16 | -3.03 | 5.7 | 5.74 | 5.075 | 37489 |
| 1725575700 | 5.2749999 | -0.38 | -6.64 | 5.83 | 5.83 | 5.1125 | 34129 |
| 1725489300 | 5.65 | -0.2 | -3.42 | 5.13 | 5.84 | 5.13 | 13932 |
| 1725402900 | 5.85 | -0.05 | -0.85 | 5.725 | 5.9499999 | 5.5 | 50197 |
| 1725057300 | 5.8999999 | 0.4 | 7.27 | 5.5 | 5.8999999 | 5.09 | 25507 |
| 1724970900 | 5.5 | -0.1 | -1.79 | 5.4399999 | 5.75 | 5.2299999 | 31015 |
| 1724884500 | 5.6 | -0.16 | -2.69 | 5.75 | 5.75 | 5 | 23313 |
| 1724798100 | 5.755 | -0.15 | -2.54 | 6.005 | 6.08 | 5.75 | 59243 |
| 1724711700 | 5.905 | -0.1 | -1.58 | 6.295 | 6.295 | 5.8999999 | 29303 |
| 1724452500 | 6 | -0.3 | -4.69 | 6.4 | 6.4 | 5.995 | 29513 |
| 1724366100 | 6.295 | 0.31 | 5.09 | 6.2399999 | 6.75 | 6 | 41115 |
| 1724279700 | 5.99 | -0.09 | -1.48 | 6.35 | 6.365 | 5.75 | 20731 |
| 1724193300 | 6.08 | -0.37 | -5.66 | 6.375 | 6.49 | 6 | 33235 |
| 1724106900 | 6.4449999 | 0.44 | 7.42 | 6.35 | 6.75 | 6 | 98455 |
| 1723847700 | 6 | 1.19 | 24.61 | 5.25 | 6.985 | 4.75 | 365411 |
| 1723761300 | 4.8149999 | -0.64 | -11.73 | 5 | 5.22495 | 4.14 | 142141 |
| 1723674900 | 5.455 | -0.47 | -7.93 | 5.745 | 5.825 | 5.305 | 63861 |
| 1723588500 | 5.925 | -0.03 | -0.42 | 5.9499999 | 6.09 | 5.695 | 27582 |
| 1723502100 | 5.9499999 | 0.12 | 2.15 | 5.75 | 6.155 | 5.64 | 34966 |
| 1723242900 | 5.825 | -0.28 | -4.51 | 6.15 | 6.22 | 5.6099999 | 53496 |
| 1723156500 | 6.1 | -0.08 | -1.21 | 6.115 | 6.245 | 5.765 | 47824 |
| 1723070100 | 6.175 | -0.19 | -2.99 | 6.14 | 6.485 | 6.065 | 38288 |
| 1722983700 | 6.365 | -0.78 | -10.92 | 6.87 | 6.95 | 5.075 | 119674 |
| 1722897300 | 7.145 | 0.42 | 6.25 | 8.25 | 8.3699999 | 6.065 | 593547 |
| 1722638100 | 6.725 | -0.66 | -8.88 | 7.52 | 7.52 | 6.14 | 292660 |
| 1722551700 | 7.38 | -0.78 | -9.56 | 8.09 | 8.225 | 6 | 61973 |
| 1722465300 | 8.16 | -0.89 | -9.83 | 8.7449999 | 8.7449999 | 8 | 54486 |
| 1722378900 | 9.0499999 | 0.1 | 1.12 | 8.7449999 | 9.17 | 8.705 | 21922 |
| 1722292500 | 8.95 | 0.15 | 1.70 | 8.95 | 9.55 | 8.55 | 37045 |
| 1722033300 | 8.7999999 | 0.24 | 2.86 | 8.72 | 8.981 | 8.515 | 23836 |
| 1721946900 | 8.555 | 0.11 | 1.30 | 8.5 | 8.75 | 8.375 | 28710 |
| 1721860500 | 8.445 | -0.46 | -5.11 | 8.365 | 8.75 | 8.1649999 | 21473 |
| 1721774100 | 8.9 | -0.35 | -3.76 | 9.1 | 9.1 | 8.1 | 77524 |
| 1721687700 | 9.2475 | 1.25 | 15.59 | 8.25 | 9.295 | 8 | 136050 |
| 1721428500 | 8 | -0.6 | -6.98 | 8.73 | 8.73 | 8 | 39126 |
| 1721342100 | 8.6 | -0.56 | -6.11 | 9.0499999 | 9.15 | 8.6 | 25509 |
| 1721255700 | 9.16 | -0.48 | -4.93 | 9.5 | 9.6 | 8.91 | 32071 |
| 1721169300 | 9.635 | 0.56 | 6.17 | 9.07 | 10 | 9.0399999 | 51011 |
| 1721082900 | 9.075 | 0.07 | 0.83 | 8.995 | 9.34495 | 8.75 | 25637 |
| 1720823700 | 9 | -0.23 | -2.49 | 8.69 | 9.41 | 8.69 | 29875 |
| 1720737300 | 9.2299999 | 0.13 | 1.43 | 9.135 | 9.345 | 8.39 | 53728 |
| 1720650900 | 9.1 | -0.55 | -5.70 | 10.05 | 10.65 | 8.505 | 115748 |
| 1720564500 | 9.65 | -0.04 | -0.36 | 9.69 | 10.225 | 9.26 | 85516 |
| 1720478100 | 9.685 | 0.34 | 3.58 | 9.025 | 9.695 | 8.9 | 66096 |
| 1720218900 | 9.35 | -0.24 | -2.50 | 8.5 | 10.575 | 8.5 | 137557 |
| 1720040640 | 9.59 | -0.16 | -1.59 | 9 | 9.8699999 | 8.5 | 81593 |
| 1719959700 | 9.7449999 | 1.27 | 14.99 | 7.805 | 9.7449999 | 7.63 | 272040 |
| 1719873300 | 8.475 | 0.23 | 2.85 | 9.95 | 9.95 | 8.15 | 1488626 |
| 1719614100 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1719527700 | 8.24 | 0.49 | 6.25 | 8.0049999 | 8.2449999 | 7.735 | 23971 |
| 1719441300 | 7.7549999 | -0.63 | -7.51 | 8.11 | 8.185 | 7.375 | 49761 |
| 1719354900 | 8.385 | -0.19 | -2.16 | 8.315 | 8.59 | 8.105 | 44638 |
| 1719268500 | 8.57 | 0.48 | 5.93 | 7.89 | 8.7 | 7.89 | 41904 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
