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 (%)
Oct 31, 2023 0.5500 0.5800 0.5335 0.5648 73,719 -0.02(-2.62%)
Oct 30, 2023 0.4700 0.6000 0.4700 0.5800 198,393 +0.11(+23.64%)
Oct 27, 2023 0.4800 0.5055 0.4640 0.4691 36,522 +0.01(+1.10%)
Oct 26, 2023 0.4660 0.4893 0.4400 0.4640 33,530 -0.04(-7.79%)
Oct 25, 2023 0.4600 0.5150 0.4305 0.5032 177,691 +0.03(+6.41%)
Oct 24, 2023 0.4700 0.5300 0.4729 0.4729 108,982 +0.00(+0.62%)
Oct 23, 2023 0.4838 0.4923 0.4306 0.4700 261,862 -0.05(-9.96%)
Oct 20, 2023 0.5200 0.5700 0.5200 0.5220 918,294 -0.03(-5.11%)
Oct 19, 2023 0.5871 0.5871 0.5300 0.5501 80,576 -0.04(-6.30%)
Oct 18, 2023 0.6500 0.6500 0.5870 0.5871 89,451 -0.06(-8.98%)
Oct 17, 2023 0.6817 0.7270 0.5848 0.6450 46,184 -0.03(-4.66%)
Oct 16, 2023 0.7670 0.7670 0.6250 0.6765 73,105 -0.05(-7.42%)
Oct 13, 2023 0.7931 0.8251 0.7100 0.7307 83,307 -0.06(-7.51%)
Oct 12, 2023 0.7254 0.8262 0.7254 0.7900 61,896 +0.04(+5.33%)
Oct 11, 2023 0.7400 0.7720 0.7114 0.7500 39,452 +0.00(+0.00%)
Oct 10, 2023 0.7200 0.7510 0.6972 0.7500 36,939 +0.03(+4.01%)
Oct 09, 2023 0.7201 0.7500 0.7200 0.7211 19,188 -0.03(-3.85%)
Oct 06, 2023 0.7200 0.7550 0.6518 0.7500 59,180 +0.05(+7.11%)
Oct 05, 2023 0.5504 0.7398 0.5504 0.7002 154,216 -0.04(-5.38%)
Oct 04, 2023 0.7300 0.7480 0.7262 0.7400 31,173 -0.01(-1.92%)
Oct 03, 2023 0.8000 0.8000 0.7108 0.7545 49,380 -0.02(-2.96%)
Oct 02, 2023 0.7900 0.8000 0.7500 0.7775 39,998 -0.02(-2.32%)
Sep 29, 2023 0.7399 0.7960 0.7399 0.7960 31,213 +0.06(+7.57%)
Sep 28, 2023 0.7500 0.7700 0.7400 0.7400 44,703 -0.01(-1.60%)
Sep 27, 2023 0.8001 0.8001 0.7500 0.7520 85,148 -0.06(-7.23%)
Sep 26, 2023 0.8400 0.8400 0.8106 0.8106 23,153 -0.02(-2.34%)
Sep 25, 2023 0.7800 0.8300 0.8103 0.8300 19,560 +0.03(+3.75%)
Sep 22, 2023 0.8100 0.8300 0.8000 0.8000 20,012 +0.00(+0.00%)
Sep 21, 2023 0.7950 0.8300 0.7803 0.8000 69,282 -0.00(-0.16%)
Sep 20, 2023 0.8000 0.8250 0.7859 0.8013 75,006 +0.01(+1.39%)
Sep 19, 2023 0.7800 0.8000 0.7800 0.7903 25,448 +0.00(+0.04%)
Sep 18, 2023 0.7819 0.8225 0.7800 0.7900 24,319 -0.04(-4.70%)
Sep 15, 2023 0.8300 0.8300 0.7900 0.8290 26,796 +0.01(+1.10%)
Sep 14, 2023 0.8017 0.8287 0.7888 0.8200 16,852 +0.02(+2.37%)
Sep 13, 2023 0.8245 0.8657 0.7801 0.8010 94,002 -0.05(-5.76%)
Sep 12, 2023 0.8600 0.8900 0.8400 0.8500 73,211 -0.04(-4.49%)
Sep 11, 2023 0.8900 0.8900 0.8549 0.8900 8,368 +0.00(+0.00%)
Sep 08, 2023 0.8750 0.8999 0.8350 0.8900 12,136 -0.01(-1.00%)
Sep 07, 2023 0.8300 0.9081 0.8132 0.8990 102,881 +0.07(+8.71%)
Sep 06, 2023 0.8510 0.8800 0.8270 0.8270 29,282 -0.02(-2.72%)
Sep 05, 2023 0.8200 0.9000 0.8140 0.8501 38,256 +0.03(+3.17%)
Sep 01, 2023 0.8600 0.8910 0.8200 0.8240 29,033 -0.04(-4.33%)
Aug 31, 2023 0.8707 0.9000 0.8613 0.8613 15,657 -0.04(-4.30%)
Aug 30, 2023 0.9150 0.9150 0.8558 0.9000 15,556 -0.02(-2.17%)
Aug 29, 2023 0.9200 0.9400 0.8700 0.9200 67,960 +0.01(+1.10%)
Aug 28, 2023 0.9090 0.9190 0.8600 0.9100 63,687 +0.03(+3.53%)
Aug 25, 2023 0.8010 0.8815 0.8000 0.8790 66,278 +0.07(+8.52%)
Aug 24, 2023 0.8271 0.8483 0.8026 0.8100 56,238 -0.01(-1.22%)
Aug 23, 2023 0.8200 0.8543 0.8200 0.8200 34,308 +0.00(+0.00%)
Aug 22, 2023 0.8401 0.8697 0.8200 0.8200 107,148 -0.02(-1.90%)
Aug 21, 2023 0.8200 0.8774 0.8200 0.8359 53,252 -0.01(-0.82%)
Aug 18, 2023 0.8452 0.8700 0.8428 0.8428 23,576 -0.02(-1.89%)
Aug 17, 2023 0.8899 0.8999 0.8200 0.8590 60,349 +0.01(+1.06%)
Aug 16, 2023 0.8600 0.8800 0.8293 0.8500 81,323 -0.02(-2.31%)
Aug 15, 2023 0.9000 0.9300 0.8600 0.8701 46,276 -0.03(-3.32%)
Aug 14, 2023 0.9753 0.9753 0.8931 0.9000 58,671 -0.02(-1.64%)
Aug 11, 2023 0.9100 0.9500 0.8600 0.9150 118,837 +0.03(+2.81%)
Aug 10, 2023 0.9650 0.9899 0.8900 0.8900 225,674 -0.17(-16.04%)
Aug 09, 2023 0.8000 1.060 0.7990 1.060 513,850 +0.27(+34.18%)
Aug 08, 2023 0.7876 0.8000 0.7750 0.7900 28,834 -0.01(-0.75%)
Aug 07, 2023 0.7750 0.7990 0.7750 0.7960 27,097 +0.02(+2.05%)
Aug 04, 2023 0.7872 0.8260 0.7800 0.7800 48,835 -0.03(-3.70%)
Aug 03, 2023 0.8030 0.8180 0.7800 0.8100 76,386 -0.00(-0.61%)
Aug 02, 2023 0.8135 0.8300 0.8000 0.8150 119,645 -0.02(-2.40%)
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.