MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GDHG — Golden Heaven Group Holdings Ltd. Class A Ordinary Shares
NasdaqGolden Heaven Group Holdings Ltd. Class A Ordinary Shares
$1.17
-0.01(-0.85%)
- O
- 1.14
- H
- 1.18
- L
- 1.14
- V
- 44.07K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.17
Period Return-98.85%
Period High$146.25
Period Low$1.06
Avg Daily Volume124.6K
Total Trading Days365
GDHG — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.14 | $1.18 | $1.14 | $1.17 | $-0.01 | -0.85% | 44,069 | $1.17 | $1.14 $1.18 |
| Oct 1, 2026 | $1.16 | $1.18 | $1.16 | $1.18 | +$0.02 | +1.72% | 2,835 | $1.16 | $1.16 $1.18 |
| Sep 30, 2026 | $1.16 | $1.18 | $1.16 | $1.16 | +$0.02 | +1.75% | 71,722 | $1.18 | $1.16 $1.18 |
| Sep 29, 2026 | $1.16 | $1.18 | $1.14 | $1.14 | $-0.04 | -3.39% | 49,586 | $1.16 | $1.14 $1.18 |
| Sep 28, 2026 | $1.13 | $1.20 | $1.12 | $1.18 | +$0.01 | +0.85% | 39,100 | $1.15 | $1.12 $1.20 |
| Sep 25, 2026 | $1.16 | $1.18 | $1.15 | $1.17 | +$0.00 | +0.00% | 315,927 | $1.24 | $1.15 $1.18 |
| Sep 24, 2026 | $1.14 | $1.18 | $1.14 | $1.17 | +$0.02 | +1.74% | 51,940 | $1.17 | $1.14 $1.18 |
| Sep 23, 2026 | $1.14 | $1.17 | $1.14 | $1.15 | $-0.01 | -0.86% | 37,847 | $1.15 | $1.14 $1.17 |
| Sep 22, 2026 | $1.14 | $1.20 | $1.14 | $1.16 | +$0.02 | +1.75% | 119,465 | $1.18 | $1.14 $1.20 |
| Sep 21, 2026 | $1.14 | $1.15 | $1.11 | $1.14 | +$0.00 | +0.00% | 52,619 | $1.14 | $1.11 $1.15 |
| Sep 18, 2026 | $1.13 | $1.16 | $1.12 | $1.14 | +$0.00 | +0.00% | 99,754 | $1.13 | $1.12 $1.16 |
| Sep 17, 2026 | $1.15 | $1.18 | $1.12 | $1.14 | $-0.01 | -0.87% | 68,299 | $1.15 | $1.12 $1.18 |
| Sep 16, 2026 | $1.11 | $1.17 | $1.11 | $1.15 | +$0.01 | +0.88% | 44,148 | $1.14 | $1.11 $1.17 |
| Sep 15, 2026 | $1.12 | $1.17 | $1.10 | $1.14 | +$0.01 | +0.88% | 91,534 | $1.14 | $1.10 $1.17 |
| Sep 14, 2026 | $1.13 | $1.18 | $1.12 | $1.13 | $-0.12 | -9.60% | 112,849 | $1.15 | $1.12 $1.18 |
| Sep 11, 2026 | $1.14 | $1.33 | $1.14 | $1.25 | $-0.07 | -5.30% | 281,837 | $1.20 | $1.14 $1.33 |
| Sep 10, 2026 | $1.28 | $1.40 | $1.15 | $1.32 | +$0.04 | +3.12% | 11,156,050 | $1.59 | $1.15 $1.40 |
| Sep 9, 2026 | $1.25 | $1.28 | $1.24 | $1.28 | +$0.05 | +4.29% | 105,972 | $1.26 | $1.24 $1.28 |
| Sep 8, 2026 | $1.17 | $1.27 | $1.17 | $1.23 | $-0.01 | -1.02% | 108,520 | $1.24 | $1.17 $1.27 |
| Sep 4, 2026 | $1.18 | $1.45 | $1.18 | $1.24 | $-0.04 | -3.12% | 280,723 | $1.29 | $1.18 $1.45 |
| Sep 3, 2026 | $1.27 | $1.30 | $1.26 | $1.28 | +$0.00 | +0.00% | 23,918 | $1.27 | $1.26 $1.30 |
| Sep 2, 2026 | $1.22 | $1.34 | $1.22 | $1.28 | +$0.01 | +0.78% | 48,925 | $1.28 | $1.22 $1.34 |
| Sep 1, 2026 | $1.29 | $1.34 | $1.25 | $1.27 | $-0.03 | -2.30% | 115,817 | $1.31 | $1.25 $1.34 |
| Aug 31, 2026 | $1.45 | $1.45 | $1.25 | $1.30 | $-0.01 | -0.76% | 70,338 | $1.34 | $1.25 $1.45 |
| Aug 28, 2026 | $1.27 | $1.31 | $1.25 | $1.31 | +$0.01 | +0.77% | 2,436 | $1.28 | $1.25 $1.31 |
| Aug 26, 2026 | $1.31 | $1.37 | $1.30 | $1.30 | $-0.01 | -0.76% | 1,596 | $1.33 | $1.30 $1.37 |
| Aug 25, 2026 | $1.31 | $1.31 | $1.31 | $1.31 | +$0.01 | +0.77% | 934 | $1.30 | $1.31 $1.31 |
| Aug 24, 2026 | $1.33 | $1.33 | $1.29 | $1.30 | $-0.06 | -4.16% | 1,864 | $1.30 | $1.29 $1.33 |
| Aug 21, 2026 | $1.39 | $1.39 | $1.29 | $1.36 | +$0.09 | +6.80% | 2,951 | $1.32 | $1.29 $1.39 |
| Aug 20, 2026 | $1.27 | $1.30 | $1.27 | $1.27 | $-0.03 | -2.31% | 3,788 | $1.31 | $1.27 $1.30 |