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 )

0.2358 -0.0083 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Jan 31, 2024 0.5775 0.6356 0.5400 0.5925 442,530 +0.02(+4.13%)
Jan 30, 2024 0.7400 0.8470 0.5500 0.5690 2,103,768 -0.12(-17.54%)
Jan 29, 2024 0.5752 0.7480 0.5501 0.6900 1,781,796 +0.15(+26.81%)
Jan 26, 2024 0.5100 0.5600 0.5024 0.5441 377,918 +0.03(+6.79%)
Jan 25, 2024 0.5100 0.5150 0.5000 0.5095 120,270 +0.00(+0.10%)
Jan 24, 2024 0.5488 0.5488 0.5000 0.5090 211,462 +0.01(+1.43%)
Jan 23, 2024 0.4850 0.5400 0.4650 0.5018 572,281 +0.04(+8.10%)
Jan 22, 2024 0.4600 0.4722 0.4410 0.4642 184,368 +0.01(+3.00%)
Jan 19, 2024 0.5000 0.5150 0.4401 0.4507 432,031 -0.04(-8.02%)
Jan 18, 2024 0.5150 0.5150 0.4800 0.4900 175,674 -0.02(-4.11%)
Jan 17, 2024 0.5100 0.5390 0.5015 0.5110 231,253 -0.02(-4.54%)
Jan 16, 2024 0.5511 0.5600 0.5260 0.5353 236,881 -0.02(-4.41%)
Jan 12, 2024 0.5800 0.5990 0.5506 0.5600 638,336 -0.00(-0.87%)
Jan 11, 2024 0.5700 0.5850 0.5390 0.5649 443,489 +0.00(+0.30%)
Jan 10, 2024 0.5687 0.5800 0.5551 0.5632 369,710 -0.01(-0.97%)
Jan 09, 2024 0.5750 0.5800 0.5505 0.5687 253,100 -0.00(-0.51%)
Jan 08, 2024 0.6055 0.6200 0.5600 0.5716 670,466 -0.05(-8.43%)
Jan 05, 2024 0.6500 0.6511 0.6131 0.6242 364,933 -0.03(-3.97%)
Jan 04, 2024 0.6500 0.6578 0.6302 0.6500 423,433 -0.00(-0.35%)
Jan 03, 2024 0.6800 0.6800 0.6220 0.6523 660,312 -0.02(-2.86%)
Jan 02, 2024 0.7500 0.7452 0.6600 0.6715 752,868 -0.06(-7.95%)
Dec 29, 2023 0.7828 0.7828 0.7102 0.7295 638,417 -0.02(-2.73%)
Dec 28, 2023 0.7852 0.7852 0.7022 0.7500 1,206,744 -0.02(-2.60%)
Dec 27, 2023 0.9200 0.9201 0.7402 0.7700 2,268,647 -0.16(-16.95%)
Dec 26, 2023 1.090 1.120 0.9000 0.9272 2,774,603 -0.21(-18.67%)
Dec 22, 2023 1.180 1.180 1.070 1.140 629,623 -0.06(-5.00%)
Dec 21, 2023 1.160 1.215 1.080 1.200 603,932 +0.05(+4.35%)
Dec 20, 2023 1.250 1.370 1.150 1.150 1,116,434 -0.17(-12.88%)
Dec 19, 2023 1.260 1.490 1.250 1.320 2,130,831 +0.06(+4.76%)
Dec 18, 2023 1.240 1.300 1.230 1.260 1,455,065 -0.03(-2.33%)
Dec 15, 2023 1.310 1.370 1.200 1.290 1,039,957 -0.07(-5.15%)
Dec 14, 2023 1.310 1.440 1.260 1.360 1,032,284 +0.00(+0.00%)
Dec 13, 2023 1.440 1.550 1.260 1.360 1,924,716 -0.11(-7.48%)
Dec 12, 2023 1.320 1.520 1.220 1.470 2,421,718 +0.16(+12.21%)
Dec 11, 2023 1.170 1.420 1.050 1.310 3,292,276 -0.05(-3.68%)
Dec 08, 2023 1.820 1.820 1.330 1.360 7,824,446 -0.96(-41.38%)
Dec 07, 2023 20.88 22.30 2.200 2.320 8,143,919 -18.76(-88.99%)
Dec 06, 2023 20.99 21.74 19.59 21.08 313,435 +0.50(+2.43%)
Dec 05, 2023 19.81 20.81 19.17 20.58 304,905 +0.44(+2.18%)
Dec 04, 2023 19.53 20.80 19.00 20.14 290,681 -0.41(-2.00%)
Dec 01, 2023 22.00 22.00 19.75 20.55 338,882 -1.03(-4.77%)
Nov 30, 2023 23.00 23.53 21.41 21.58 360,046 -1.48(-6.42%)
Nov 29, 2023 23.14 23.50 21.44 23.06 270,788 -0.04(-0.17%)
Nov 28, 2023 23.41 24.55 22.00 23.10 391,853 -1.21(-4.98%)
Nov 27, 2023 22.52 24.83 21.20 24.31 475,286 +0.82(+3.49%)
Nov 24, 2023 24.30 24.30 19.75 23.49 355,513 +0.89(+3.94%)
Nov 22, 2023 22.00 22.71 21.63 22.60 330,621 +1.10(+5.12%)
Nov 21, 2023 22.50 24.30 21.00 21.50 349,781 -1.95(-8.32%)
Nov 20, 2023 21.82 23.81 20.64 23.45 392,705 +3.06(+15.01%)
Nov 17, 2023 18.13 21.43 16.66 20.39 404,258 +1.96(+10.63%)
Nov 16, 2023 20.35 20.47 17.80 18.43 356,674 -1.35(-6.83%)
Nov 15, 2023 19.51 22.90 19.11 19.78 323,095 +0.14(+0.71%)
Nov 14, 2023 14.62 20.00 14.62 19.64 456,310 +2.52(+14.72%)
Nov 13, 2023 23.00 24.99 11.01 17.12 997,753 -6.63(-27.92%)
Nov 10, 2023 21.93 24.63 20.75 23.75 304,239 +2.40(+11.24%)
Nov 09, 2023 19.99 22.00 18.50 21.35 371,602 +2.13(+11.08%)
Nov 08, 2023 19.99 19.99 18.28 19.22 387,730 -0.12(-0.62%)
Nov 07, 2023 19.00 19.60 17.84 19.34 353,244 +0.32(+1.68%)
Nov 06, 2023 16.61 19.34 15.81 19.02 396,530 +1.88(+10.97%)
Nov 03, 2023 17.10 19.65 16.53 17.14 488,763 +0.14(+0.82%)
Nov 02, 2023 14.83 21.99 14.83 17.00 704,102 +2.00(+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.
 
 
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.