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 (%)
Jan 31, 2023 1.400 1.540 1.400 1.520 363,626 +0.09(+6.29%)
Jan 30, 2023 1.540 1.540 1.430 1.430 207,459 -0.05(-3.38%)
Jan 27, 2023 1.400 1.540 1.380 1.480 275,907 -0.01(-0.67%)
Jan 26, 2023 1.490 1.570 1.450 1.490 328,605 +0.00(+0.00%)
Jan 25, 2023 1.580 1.582 1.450 1.490 329,980 -0.06(-3.87%)
Jan 24, 2023 1.650 1.660 1.470 1.550 431,191 -0.06(-3.73%)
Jan 23, 2023 1.660 1.690 1.550 1.610 425,381 +0.01(+0.63%)
Jan 20, 2023 1.850 1.880 1.525 1.600 944,676 -0.25(-13.51%)
Jan 19, 2023 1.850 1.930 1.750 1.850 493,676 +0.00(+0.00%)
Jan 18, 2023 2.030 2.080 1.730 1.850 1,229,279 -0.17(-8.42%)
Jan 17, 2023 2.100 2.200 1.980 2.020 702,319 -0.18(-8.18%)
Jan 13, 2023 1.980 2.300 1.890 2.200 1,588,402 +0.22(+11.11%)
Jan 12, 2023 2.070 2.200 1.910 1.980 1,968,416 -0.20(-9.17%)
Jan 11, 2023 2.450 2.780 2.000 2.180 5,371,497 -0.18(-7.63%)
Jan 10, 2023 1.860 2.970 1.860 2.360 16,086,163 +0.41(+21.03%)
Jan 09, 2023 2.060 2.300 1.670 1.950 4,811,968 -0.29(-12.95%)
Jan 06, 2023 1.430 2.440 1.270 2.240 14,158,320 +0.98(+77.78%)
Jan 05, 2023 1.080 1.460 1.075 1.260 3,819,637 +0.19(+17.76%)
Jan 04, 2023 1.050 1.100 1.013 1.070 187,786 +0.04(+3.88%)
Jan 03, 2023 1.060 1.110 0.9500 1.030 308,836 -0.07(-6.36%)
Dec 30, 2022 1.020 1.110 1.010 1.100 319,806 +0.07(+6.80%)
Dec 29, 2022 0.9900 1.050 0.9700 1.030 212,794 +0.01(+0.98%)
Dec 28, 2022 1.000 1.060 0.9447 1.020 367,495 +0.00(+0.00%)
Dec 27, 2022 1.010 1.140 1.010 1.020 629,353 -0.01(-0.97%)
Dec 23, 2022 1.050 1.109 1.010 1.030 434,274 -0.04(-3.74%)
Dec 22, 2022 1.100 1.100 1.000 1.070 267,655 +0.01(+0.94%)
Dec 21, 2022 1.000 1.110 1.000 1.060 404,039 +0.00(+0.00%)
Dec 20, 2022 0.9600 1.150 0.9500 1.060 1,263,859 +0.04(+3.92%)
Dec 19, 2022 1.160 1.230 0.9400 1.020 1,787,824 -0.11(-9.73%)
Dec 16, 2022 1.110 1.240 1.090 1.130 392,228 +0.01(+0.89%)
Dec 15, 2022 1.230 1.261 1.010 1.120 527,815 -0.13(-10.40%)
Dec 14, 2022 1.280 1.310 1.200 1.250 332,259 -0.05(-3.85%)
Dec 13, 2022 1.560 1.590 1.210 1.300 1,304,306 -0.22(-14.47%)
Dec 12, 2022 1.400 1.740 1.270 1.520 1,816,479 +0.19(+14.29%)
Dec 09, 2022 1.240 1.360 1.200 1.330 381,068 +0.08(+6.40%)
Dec 08, 2022 1.380 1.449 1.220 1.250 694,781 -0.07(-5.30%)
Dec 07, 2022 1.230 1.350 1.130 1.320 543,333 +0.08(+6.45%)
Dec 06, 2022 1.370 1.370 1.220 1.240 573,582 -0.12(-8.82%)
Dec 05, 2022 1.410 1.500 1.290 1.360 786,473 -0.03(-2.16%)
Dec 02, 2022 1.440 1.490 1.310 1.390 1,003,294 -0.06(-4.14%)
Dec 01, 2022 1.570 1.610 1.440 1.450 1,383,185 -0.11(-7.05%)
Nov 30, 2022 1.720 1.720 1.480 1.560 802,520 -0.10(-6.02%)
Nov 29, 2022 1.720 1.790 1.620 1.660 728,522 -0.13(-7.26%)
Nov 28, 2022 1.960 2.040 1.670 1.790 1,338,255 -0.27(-13.11%)
Nov 25, 2022 2.150 2.150 2.000 2.060 384,682 -0.09(-4.19%)
Nov 23, 2022 2.470 2.550 1.980 2.150 8,091,459 +0.12(+5.91%)
Nov 22, 2022 2.050 2.250 1.910 2.030 1,408,388 -0.08(-3.79%)
Nov 21, 2022 2.470 2.590 2.044 2.110 615,692 -0.44(-17.25%)
Nov 18, 2022 2.640 3.200 2.350 2.550 3,151,045 +0.24(+10.39%)
Nov 17, 2022 4.210 4.230 2.200 2.310 2,111,726 -1.99(-46.28%)
Nov 16, 2022 5.560 5.560 4.070 4.300 456,977 -1.39(-24.43%)
Nov 15, 2022 5.960 6.150 5.510 5.690 391,399 -0.41(-6.72%)
Nov 14, 2022 6.390 6.600 5.510 6.100 1,322,004 +0.39(+6.83%)
Nov 11, 2022 5.990 6.990 5.010 5.710 592,177 -0.08(-1.38%)
Nov 10, 2022 6.660 6.765 4.940 5.790 233,311 -0.17(-2.93%)
Nov 09, 2022 8.820 9.300 5.647 5.965 598,081 -6.36(-51.58%)
Nov 08, 2022 16.50 17.32 8.579 12.32 1,254,512 -3.98(-24.42%)
Nov 07, 2022 17.44 18.10 15.50 16.30 879,820 -1.50(-8.43%)
Nov 04, 2022 17.51 19.36 16.70 17.80 174,667 +0.84(+4.95%)
Nov 03, 2022 19.07 19.09 15.25 16.96 348,501 -2.24(-11.67%)
Nov 02, 2022 21.73 22.95 19.00 19.20 380,653 -3.30(-14.67%)
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.