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:
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 )

2.050 -0.200 (-8.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Aug 30, 2024 5.500 5.900 5.090 5.900 26,014 +0.40(+7.27%)
Aug 29, 2024 5.440 5.750 5.230 5.500 31,015 -0.10(-1.79%)
Aug 28, 2024 5.750 5.750 5.000 5.600 23,449 -0.16(-2.69%)
Aug 27, 2024 6.005 6.080 5.750 5.755 59,309 -0.15(-2.54%)
Aug 26, 2024 6.295 6.295 5.900 5.905 29,504 -0.09(-1.58%)
Aug 23, 2024 6.400 6.400 5.995 6.000 29,631 -0.29(-4.69%)
Aug 22, 2024 6.240 6.750 6.000 6.295 41,115 +0.30(+5.09%)
Aug 21, 2024 6.350 6.365 5.750 5.990 20,767 -0.09(-1.48%)
Aug 20, 2024 6.500 6.490 6.000 6.080 33,307 -0.37(-5.66%)
Aug 19, 2024 6.500 6.750 6.000 6.445 99,780 +0.45(+7.42%)
Aug 16, 2024 5.100 6.985 4.750 6.000 367,679 +1.18(+24.61%)
Aug 15, 2024 5.000 5.225 4.140 4.815 142,602 -0.64(-11.73%)
Aug 14, 2024 5.745 5.825 5.305 5.455 66,126 -0.47(-7.93%)
Aug 13, 2024 5.950 6.090 5.695 5.925 27,906 -0.03(-0.42%)
Aug 12, 2024 6.000 6.155 5.640 5.950 35,945 +0.12(+2.15%)
Aug 09, 2024 6.150 6.220 5.610 5.825 61,311 -0.27(-4.51%)
Aug 08, 2024 6.115 6.245 5.765 6.100 48,069 -0.08(-1.21%)
Aug 07, 2024 6.140 6.485 6.065 6.175 38,550 -0.19(-2.99%)
Aug 06, 2024 6.870 6.950 5.075 6.365 120,619 -0.78(-10.92%)
Aug 05, 2024 8.250 8.370 6.065 7.145 594,620 +0.42(+6.25%)
Aug 02, 2024 7.520 7.520 6.140 6.725 299,673 -0.66(-8.88%)
Aug 01, 2024 8.090 8.225 6.000 7.380 62,154 -0.78(-9.56%)
Jul 31, 2024 8.745 8.745 8.000 8.160 54,578 -0.89(-9.83%)
Jul 30, 2024 8.745 9.170 8.705 9.050 22,082 +0.10(+1.12%)
Jul 29, 2024 8.950 9.550 8.550 8.950 37,045 +0.15(+1.70%)
Jul 26, 2024 8.720 8.980 8.515 8.800 24,035 +0.25(+2.86%)
Jul 25, 2024 8.500 8.750 8.375 8.555 28,777 +0.11(+1.30%)
Jul 24, 2024 8.365 8.750 8.165 8.445 21,478 -0.46(-5.11%)
Jul 23, 2024 9.100 9.100 8.100 8.900 77,629 -0.35(-3.78%)
Jul 22, 2024 8.250 9.295 8.000 9.250 137,722 +1.25(+15.62%)
Jul 19, 2024 8.730 8.730 8.000 8.000 39,459 -0.60(-6.98%)
Jul 18, 2024 9.050 9.150 8.600 8.600 25,751 -0.56(-6.11%)
Jul 17, 2024 9.500 9.600 8.910 9.160 32,080 -0.47(-4.93%)
Jul 16, 2024 9.070 10.00 9.040 9.635 51,028 +0.56(+6.17%)
Jul 15, 2024 8.995 9.345 8.750 9.075 25,893 +0.07(+0.83%)
Jul 12, 2024 8.690 9.410 8.690 9.000 30,126 -0.23(-2.49%)
Jul 11, 2024 9.135 9.345 8.390 9.230 53,731 +0.13(+1.43%)
Jul 10, 2024 10.05 10.65 8.505 9.100 116,054 -0.55(-5.70%)
Jul 09, 2024 9.500 10.22 9.260 9.650 85,962 -0.04(-0.36%)
Jul 08, 2024 9.025 9.695 8.900 9.685 66,763 +0.34(+3.58%)
Jul 05, 2024 8.500 10.57 8.500 9.350 137,929 -0.24(-2.50%)
Jul 03, 2024 9.000 9.870 8.500 9.590 81,593 -0.15(-1.59%)
Jul 02, 2024 7.805 9.745 7.630 9.745 272,404 +1.27(+14.99%)
Jul 01, 2024 9.950 9.950 8.150 8.475 1,490,466 +0.92(+12.25%)
Jun 28, 2024 8.080 8.235 7.550 7.550 27,542 -0.69(-8.37%)
Jun 27, 2024 8.005 8.245 7.735 8.240 24,184 +0.49(+6.25%)
Jun 26, 2024 8.110 8.185 7.375 7.755 50,427 -0.63(-7.51%)
Jun 25, 2024 8.315 8.590 8.105 8.385 44,726 -0.19(-2.16%)
Jun 24, 2024 7.890 8.700 7.890 8.570 42,268 +0.48(+5.93%)
Jun 21, 2024 8.400 8.415 7.750 8.090 46,727 -0.04(-0.55%)
Jun 20, 2024 7.550 8.400 7.550 8.135 59,917 +0.13(+1.69%)
Jun 18, 2024 8.600 8.660 7.710 8.000 61,327 -0.39(-4.65%)
Jun 17, 2024 9.260 9.260 8.100 8.390 79,287 -0.61(-6.78%)
Jun 14, 2024 9.610 9.610 9.000 9.000 69,503 -1.20(-11.76%)
Jun 13, 2024 9.515 10.45 9.020 10.20 160,908 -0.05(-0.49%)
Jun 12, 2024 14.00 15.50 10.10 10.25 3,604,579 +1.30(+14.53%)
Jun 11, 2024 8.950 9.250 8.500 8.950 30,205 +0.05(+0.56%)
Jun 10, 2024 8.950 9.300 8.755 8.900 16,248 -0.32(-3.52%)
Jun 07, 2024 9.855 9.950 9.000 9.225 18,043 -0.49(-5.04%)
Jun 06, 2024 10.00 10.50 9.500 9.715 29,774 -0.19(-1.87%)
Jun 05, 2024 9.365 10.29 9.365 9.900 38,742 -1.34(-11.96%)
Jun 04, 2024 10.80 11.49 10.62 11.24 42,884 -0.46(-3.89%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.