Skip to main content

Golden Sun Health Technology Group Limited - Class A Ordinary Shares (NQ: GSUN )

0.4810 -0.0390 (-7.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.8500 0.8464 0.8100 0.8270 74,788 -0.03(-3.39%)
Jul 28, 2023 0.8531 0.8800 0.8333 0.8560 112,304 -0.00(-0.47%)
Jul 27, 2023 0.8900 0.8900 0.8501 0.8600 69,302 -0.01(-1.15%)
Jul 26, 2023 0.8700 0.8900 0.8501 0.8700 43,574 -0.02(-2.25%)
Jul 25, 2023 0.8710 0.8900 0.8580 0.8900 59,169 +0.00(+0.00%)
Jul 24, 2023 0.8800 0.8900 0.8211 0.8900 73,584 +0.03(+3.49%)
Jul 21, 2023 0.9175 0.9175 0.8001 0.8600 176,113 -0.04(-4.46%)
Jul 20, 2023 0.9700 0.9700 0.9000 0.9001 86,482 -0.02(-2.69%)
Jul 19, 2023 0.9400 0.9791 0.9200 0.9250 163,329 -0.01(-0.80%)
Jul 18, 2023 0.9600 0.9850 0.9200 0.9325 131,008 -0.04(-3.87%)
Jul 17, 2023 0.9600 0.9900 0.9600 0.9700 44,705 +0.01(+0.93%)
Jul 14, 2023 1.040 1.040 0.9553 0.9611 127,589 -0.07(-6.69%)
Jul 13, 2023 1.000 1.060 1.000 1.030 112,091 +0.03(+3.00%)
Jul 12, 2023 0.9600 1.045 0.9600 1.000 157,042 +0.03(+3.09%)
Jul 11, 2023 0.9900 1.000 0.9600 0.9700 117,746 -0.01(-1.02%)
Jul 10, 2023 0.9800 1.020 0.9600 0.9800 116,471 +0.01(+0.51%)
Jul 07, 2023 1.050 1.050 0.9600 0.9750 404,673 -0.03(-3.39%)
Jul 06, 2023 1.050 1.050 0.9989 1.009 169,804 -0.04(-3.89%)
Jul 05, 2023 1.090 1.090 1.035 1.050 75,380 -0.02(-1.87%)
Jul 03, 2023 1.030 1.090 1.030 1.070 68,297 +0.02(+1.90%)
Jun 30, 2023 1.000 1.100 0.9880 1.050 512,676 -0.09(-7.89%)
Jun 29, 2023 1.110 1.140 1.070 1.140 111,622 +0.03(+3.17%)
Jun 28, 2023 1.080 1.110 1.070 1.105 49,368 +0.01(+1.33%)
Jun 27, 2023 1.110 1.110 1.070 1.091 48,380 +0.00(+0.05%)
Jun 26, 2023 1.110 1.140 1.060 1.090 58,533 -0.02(-1.80%)
Jun 23, 2023 1.100 1.130 1.100 1.110 84,283 -0.02(-1.77%)
Jun 22, 2023 1.160 1.160 1.120 1.130 51,621 -0.03(-2.59%)
Jun 21, 2023 1.170 1.170 1.120 1.160 68,857 +0.04(+3.57%)
Jun 20, 2023 1.180 1.220 1.120 1.120 112,352 -0.13(-10.40%)
Jun 16, 2023 1.200 1.250 1.150 1.250 227,413 +0.05(+4.17%)
Jun 15, 2023 1.140 1.200 1.120 1.200 153,521 +0.06(+5.44%)
Jun 14, 2023 1.240 1.240 1.100 1.138 181,800 -0.10(-8.21%)
Jun 13, 2023 1.120 1.250 1.120 1.240 246,947 +0.11(+9.73%)
Jun 12, 2023 1.120 1.160 1.110 1.130 141,572 -0.01(-0.88%)
Jun 09, 2023 1.100 1.180 1.100 1.140 154,594 +0.04(+3.64%)
Jun 08, 2023 1.120 1.125 1.090 1.100 83,448 -0.02(-2.22%)
Jun 07, 2023 1.160 1.170 1.080 1.125 151,608 -0.04(-3.03%)
Jun 06, 2023 1.180 1.180 1.130 1.160 55,624 -0.02(-1.69%)
Jun 05, 2023 1.180 1.220 1.130 1.180 129,692 -0.03(-2.48%)
Jun 02, 2023 1.150 1.240 1.150 1.210 424,850 +0.04(+3.60%)
Jun 01, 2023 1.100 1.180 1.090 1.168 202,945 +0.08(+7.64%)
May 31, 2023 1.100 1.105 1.080 1.085 65,276 -0.01(-1.22%)
May 30, 2023 1.080 1.118 1.080 1.098 67,464 +0.02(+1.66%)
May 26, 2023 1.060 1.130 1.060 1.081 128,592 +0.00(+0.05%)
May 25, 2023 1.110 1.140 1.080 1.080 130,703 -0.06(-5.26%)
May 24, 2023 1.080 1.180 1.060 1.140 250,623 +0.05(+4.59%)
May 23, 2023 1.090 1.210 1.080 1.090 420,274 +0.05(+4.81%)
May 22, 2023 1.060 1.080 1.030 1.040 245,211 +0.00(+0.00%)
May 19, 2023 1.060 1.110 1.040 1.040 164,902 -0.04(-3.70%)
May 18, 2023 1.080 1.100 1.060 1.080 77,028 -0.01(-0.92%)
May 17, 2023 1.100 1.130 1.050 1.090 95,764 -0.01(-0.91%)
May 16, 2023 1.100 1.120 1.050 1.100 181,346 -0.03(-2.65%)
May 15, 2023 1.070 1.140 1.070 1.130 119,428 +0.05(+4.62%)
May 12, 2023 1.100 1.160 1.060 1.080 225,120 -0.08(-6.89%)
May 11, 2023 1.220 1.232 1.110 1.160 249,795 -0.09(-7.20%)
May 10, 2023 1.220 1.250 1.180 1.250 219,641 +0.00(+0.00%)
May 09, 2023 1.250 1.270 1.200 1.250 197,002 -0.01(-0.79%)
May 08, 2023 1.240 1.300 1.200 1.260 277,671 -0.02(-1.56%)
May 05, 2023 1.260 1.320 1.220 1.280 273,694 -0.01(-0.78%)
May 04, 2023 1.380 1.380 1.240 1.290 545,121 -0.01(-0.77%)
May 03, 2023 1.300 1.350 1.250 1.300 708,584 -0.08(-5.80%)
May 02, 2023 1.270 1.550 1.250 1.380 2,145,240 +0.11(+8.66%)
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.