Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

2.050 -0.200 (-8.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 28.88 31.78 27.00 29.62 8,850 +1.18(+4.13%)
Jan 30, 2024 37.00 42.35 27.50 28.45 42,075 -6.05(-17.54%)
Jan 29, 2024 28.76 37.40 27.50 34.50 35,635 +7.30(+26.81%)
Jan 26, 2024 25.50 28.00 25.12 27.20 7,558 +1.73(+6.79%)
Jan 25, 2024 25.50 25.75 25.00 25.48 2,405 +0.03(+0.10%)
Jan 24, 2024 27.44 27.44 25.00 25.45 4,229 +0.36(+1.43%)
Jan 23, 2024 24.25 27.00 23.25 25.09 11,445 +1.88(+8.10%)
Jan 22, 2024 23.00 23.61 22.05 23.21 3,687 +0.68(+3.00%)
Jan 19, 2024 25.00 25.75 22.00 22.54 8,640 -1.96(-8.02%)
Jan 18, 2024 25.75 25.75 24.00 24.50 3,513 -1.05(-4.11%)
Jan 17, 2024 25.50 26.95 25.07 25.55 4,625 -1.21(-4.54%)
Jan 16, 2024 27.55 28.00 26.30 26.77 4,737 -1.23(-4.41%)
Jan 12, 2024 29.00 29.95 27.53 28.00 12,766 -0.25(-0.87%)
Jan 11, 2024 28.50 29.25 26.95 28.25 8,869 +0.09(+0.30%)
Jan 10, 2024 28.43 29.00 27.75 28.16 7,394 -0.27(-0.97%)
Jan 09, 2024 28.75 29.00 27.52 28.43 5,062 -0.14(-0.51%)
Jan 08, 2024 30.27 31.00 28.00 28.58 13,409 -2.63(-8.43%)
Jan 05, 2024 32.50 32.55 30.66 31.21 7,298 -1.29(-3.97%)
Jan 04, 2024 32.50 32.89 31.51 32.50 8,468 -0.12(-0.35%)
Jan 03, 2024 34.00 34.00 31.10 32.62 13,206 -0.96(-2.86%)
Jan 02, 2024 37.50 37.26 33.00 33.58 15,057 -2.90(-7.95%)
Dec 29, 2023 39.14 39.14 35.51 36.48 12,768 -1.02(-2.73%)
Dec 28, 2023 39.26 39.26 35.11 37.50 24,134 -1.00(-2.60%)
Dec 27, 2023 46.00 46.01 37.01 38.50 45,372 -7.86(-16.95%)
Dec 26, 2023 54.50 56.00 45.00 46.36 55,492 -10.64(-18.67%)
Dec 22, 2023 59.00 59.01 53.50 57.00 12,592 -3.00(-5.00%)
Dec 21, 2023 58.00 60.75 54.00 60.00 12,078 +2.50(+4.35%)
Dec 20, 2023 62.50 68.50 57.50 57.50 22,328 -8.50(-12.88%)
Dec 19, 2023 63.00 74.50 62.50 66.00 42,616 +3.00(+4.76%)
Dec 18, 2023 62.00 65.00 61.50 63.00 29,101 -1.50(-2.33%)
Dec 15, 2023 65.50 68.50 60.00 64.50 20,799 -3.50(-5.15%)
Dec 14, 2023 65.50 72.00 63.00 68.00 20,645 +0.00(+0.00%)
Dec 13, 2023 72.00 77.50 63.00 68.00 38,494 -5.50(-7.48%)
Dec 12, 2023 66.00 76.00 61.00 73.50 48,434 +8.00(+12.21%)
Dec 11, 2023 58.50 71.00 52.50 65.50 65,845 -2.50(-3.68%)
Dec 08, 2023 91.00 91.00 66.50 68.00 156,488 -48.00(-41.38%)
Dec 07, 2023 1044 1115 110.00 116.00 162,878 -938.00(-88.99%)
Dec 06, 2023 1050 1087 979.38 1054 6,268 +25.00(+2.43%)
Dec 05, 2023 990.50 1040 958.50 1029 6,098 +22.00(+2.18%)
Dec 04, 2023 976.50 1040 950.00 1007 5,813 -20.50(-2.00%)
Dec 01, 2023 1100 1100 987.50 1028 6,777 -51.50(-4.77%)
Nov 30, 2023 1150 1176 1070 1079 7,200 -74.00(-6.42%)
Nov 29, 2023 1157 1175 1072 1153 5,415 -2.00(-0.17%)
Nov 28, 2023 1170 1228 1100 1155 7,837 -60.50(-4.98%)
Nov 27, 2023 1126 1241 1060 1216 9,505 +41.00(+3.49%)
Nov 24, 2023 1215 1215 987.50 1174 7,110 +44.50(+3.94%)
Nov 22, 2023 1100 1135 1082 1130 6,612 +55.00(+5.12%)
Nov 21, 2023 1125 1215 1050 1075 6,995 -97.50(-8.32%)
Nov 20, 2023 1091 1190 1032 1172 7,854 +153.00(+15.01%)
Nov 17, 2023 906.50 1072 833.00 1020 8,085 +98.00(+10.63%)
Nov 16, 2023 1018 1024 890.00 921.50 7,133 -67.50(-6.83%)
Nov 15, 2023 975.50 1145 955.50 989.00 6,461 +7.00(+0.71%)
Nov 14, 2023 731.00 1000 731.00 982.00 9,126 +126.00(+14.72%)
Nov 13, 2023 1150 1250 550.25 856.00 19,955 -331.50(-27.92%)
Nov 10, 2023 1096 1232 1037 1188 6,084 +120.00(+11.24%)
Nov 09, 2023 999.50 1100 925.00 1068 7,432 +106.50(+11.08%)
Nov 08, 2023 999.50 999.50 914.00 961.00 7,754 -6.00(-0.62%)
Nov 07, 2023 950.00 979.84 892.00 967.00 7,064 +16.00(+1.68%)
Nov 06, 2023 830.50 967.00 790.50 951.00 7,930 +94.00(+10.97%)
Nov 03, 2023 855.00 982.47 826.50 857.00 9,775 +7.00(+0.82%)
Nov 02, 2023 741.50 1100 741.50 850.00 14,082 +100.00(+13.33%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.