Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.180 -0.550 (-14.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Mar 31, 2023 1.560 1.570 1.470 1.500 86,581 -0.05(-3.23%)
Mar 30, 2023 1.640 1.640 1.530 1.550 89,239 -0.09(-5.49%)
Mar 29, 2023 1.700 1.701 1.600 1.640 127,841 -0.03(-1.80%)
Mar 28, 2023 1.590 1.670 1.590 1.670 93,339 +0.08(+5.03%)
Mar 27, 2023 1.500 1.630 1.470 1.590 177,458 +0.13(+8.90%)
Mar 24, 2023 1.450 1.510 1.381 1.460 83,869 -0.01(-0.68%)
Mar 23, 2023 1.520 1.520 1.400 1.470 93,572 +0.09(+6.52%)
Mar 22, 2023 1.480 1.550 1.380 1.380 107,314 -0.07(-4.83%)
Mar 21, 2023 1.410 1.530 1.378 1.450 189,068 +0.02(+1.40%)
Mar 20, 2023 1.700 1.700 1.330 1.430 554,072 -0.20(-12.27%)
Mar 17, 2023 1.680 1.762 1.610 1.630 192,818 -0.14(-7.91%)
Mar 16, 2023 1.730 1.780 1.670 1.770 95,122 +0.03(+1.72%)
Mar 15, 2023 1.800 1.800 1.700 1.740 116,821 -0.05(-2.79%)
Mar 14, 2023 1.900 2.040 1.760 1.790 226,188 -0.19(-9.60%)
Mar 13, 2023 1.860 1.980 1.620 1.980 330,398 +0.17(+9.39%)
Mar 10, 2023 1.920 1.990 1.760 1.810 177,036 -0.12(-6.22%)
Mar 09, 2023 1.940 2.020 1.860 1.930 253,313 -0.08(-3.98%)
Mar 08, 2023 1.980 2.030 1.920 2.010 147,407 -0.03(-1.47%)
Mar 07, 2023 2.150 2.150 1.980 2.040 263,573 -0.16(-7.27%)
Mar 06, 2023 2.130 2.210 2.060 2.200 290,428 +0.08(+3.77%)
Mar 03, 2023 2.160 2.280 2.050 2.120 388,461 -0.07(-3.20%)
Mar 02, 2023 1.960 2.230 1.843 2.190 739,899 +0.24(+12.31%)
Mar 01, 2023 2.010 2.050 1.890 1.950 272,750 +0.01(+0.52%)
Feb 28, 2023 1.950 1.950 1.790 1.940 529,715 -0.02(-1.02%)
Feb 27, 2023 2.160 2.180 1.900 1.960 489,867 -0.22(-10.09%)
Feb 24, 2023 2.250 2.340 2.120 2.180 509,061 -0.20(-8.40%)
Feb 23, 2023 2.390 2.460 2.250 2.380 765,395 +0.10(+4.39%)
Feb 22, 2023 2.310 2.340 2.200 2.280 689,033 -0.03(-1.30%)
Feb 21, 2023 2.450 2.620 2.272 2.310 662,409 -0.19(-7.60%)
Feb 17, 2023 2.270 2.650 2.210 2.500 1,279,050 +0.23(+10.13%)
Feb 16, 2023 2.340 2.370 2.100 2.270 1,010,653 -0.06(-2.58%)
Feb 15, 2023 2.450 2.620 2.280 2.330 1,358,688 -0.07(-2.92%)
Feb 14, 2023 2.590 3.080 2.390 2.400 5,346,846 -0.25(-9.43%)
Feb 13, 2023 2.490 2.810 2.320 2.650 2,223,853 +0.22(+9.05%)
Feb 10, 2023 2.440 2.680 2.210 2.430 2,116,050 -0.01(-0.41%)
Feb 09, 2023 2.580 3.120 2.380 2.440 19,165,384 +0.06(+2.52%)
Feb 08, 2023 2.280 2.660 2.200 2.380 2,771,084 -0.04(-1.65%)
Feb 07, 2023 2.100 3.380 2.060 2.420 36,792,940 +0.40(+19.80%)
Feb 06, 2023 2.010 2.250 2.000 2.020 1,033,190 -0.03(-1.46%)
Feb 03, 2023 2.130 2.390 2.000 2.050 2,255,398 -0.21(-9.29%)
Feb 02, 2023 2.500 2.700 2.030 2.260 6,765,895 -1.17(-34.11%)
Feb 01, 2023 1.490 3.500 1.490 3.430 47,904,860 +1.91(+125.66%)
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 1.850 494,282 +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 16,086,170 +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 1.100 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%)
Nov 01, 2022 21.70 23.70 20.32 22.50 383,273 +1.34(+6.33%)
Oct 31, 2022 25.50 25.50 19.59 21.16 369,589 -4.83(-18.58%)
Oct 28, 2022 26.35 27.50 23.76 25.99 594,309 -0.35(-1.33%)
Oct 27, 2022 24.87 27.00 24.54 26.34 484,193 +1.71(+6.94%)
Oct 26, 2022 23.01 27.80 22.68 24.63 549,090 +1.62(+7.04%)
Oct 25, 2022 19.49 24.40 19.49 23.01 410,786 +2.32(+11.21%)
Oct 24, 2022 20.33 21.40 18.72 20.69 388,418 -1.05(-4.83%)
Oct 21, 2022 21.89 22.13 20.69 21.74 421,661 +0.49(+2.31%)
Oct 20, 2022 21.50 22.70 21.18 21.25 371,445 -0.69(-3.14%)
Oct 19, 2022 21.89 23.90 21.00 21.94 397,169 +0.04(+0.18%)
Oct 18, 2022 19.32 24.22 19.00 21.90 356,880 +2.81(+14.72%)
Oct 17, 2022 20.32 20.32 18.77 19.09 425,853 -0.51(-2.60%)
Oct 14, 2022 20.37 21.09 18.64 19.60 374,116 -1.02(-4.95%)
Oct 13, 2022 20.91 21.50 19.74 20.62 453,355 -0.67(-3.15%)
Oct 12, 2022 22.20 23.46 20.60 21.29 404,251 -1.53(-6.70%)
Oct 11, 2022 21.24 23.99 20.10 22.82 401,357 +1.53(+7.19%)
Oct 10, 2022 22.93 24.69 19.65 21.29 415,428 -2.11(-9.02%)
Oct 07, 2022 25.95 26.15 23.30 23.40 410,703 -2.93(-11.13%)
Oct 06, 2022 23.25 26.50 23.25 26.33 507,584 +2.87(+12.23%)
Oct 05, 2022 25.00 25.30 22.52 23.46 408,954 -1.58(-6.31%)
Oct 04, 2022 25.02 26.80 24.01 25.04 406,868 -0.42(-1.65%)
Oct 03, 2022 27.75 29.50 25.06 25.46 407,337 -1.99(-7.25%)
Sep 30, 2022 31.75 35.00 26.40 27.45 470,270 -4.95(-15.28%)
Sep 29, 2022 27.64 43.32 26.20 32.40 469,582 +3.91(+13.72%)
Sep 28, 2022 31.68 33.83 27.51 28.49 239,402 -5.09(-15.16%)
Sep 27, 2022 37.37 39.06 33.29 33.58 197,662 -7.14(-17.53%)
Sep 26, 2022 40.88 49.50 30.41 40.72 1,152,818 -12.17(-23.01%)
Sep 23, 2022 27.25 95.00 25.17 52.89 1,378,943 +25.35(+92.05%)
Sep 22, 2022 27.01 29.49 27.00 27.54 408,264 +0.54(+2.00%)
Sep 21, 2022 28.02 28.20 27.00 27.00 403,828 -1.01(-3.61%)
Sep 20, 2022 28.41 29.77 27.37 28.01 408,448 -0.79(-2.74%)
Sep 19, 2022 29.50 30.20 27.84 28.80 412,777 -1.25(-4.16%)
Sep 16, 2022 28.32 33.55 28.32 30.05 427,132 -0.12(-0.40%)
Sep 15, 2022 30.20 31.11 28.00 30.17 423,481 +0.17(+0.57%)
Sep 14, 2022 30.18 36.46 28.30 30.00 446,394 -0.17(-0.56%)
Sep 13, 2022 30.33 31.50 30.01 30.17 410,959 +0.17(+0.57%)
Sep 12, 2022 31.82 33.22 30.00 30.00 427,753 -1.99(-6.22%)
Sep 09, 2022 30.05 33.00 30.05 31.99 401,829 +1.49(+4.89%)
Sep 08, 2022 31.00 32.50 30.01 30.50 407,565 +0.49(+1.63%)
Sep 07, 2022 31.50 33.00 29.65 30.01 364,977 -1.29(-4.12%)
Sep 06, 2022 32.00 34.00 31.00 31.30 317,723 -0.45(-1.42%)
Sep 02, 2022 31.01 32.00 31.00 31.75 89,925 +1.30(+4.27%)
Sep 01, 2022 33.77 40.00 29.63 30.45 330,136 -2.96(-8.86%)
Aug 31, 2022 32.30 34.50 31.20 33.41 283,616 +1.59(+5.00%)
Aug 30, 2022 31.07 32.90 31.00 31.82 146,825 +0.82(+2.65%)
Aug 29, 2022 31.80 35.64 30.75 31.00 345,640 -0.91(-2.85%)
Aug 26, 2022 36.58 36.76 31.00 31.91 259,609 -5.42(-14.52%)
Aug 25, 2022 28.00 43.10 24.75 37.33 1,946,551 +10.32(+38.21%)
Aug 24, 2022 21.28 34.98 18.12 27.01 1,131,727 +5.02(+22.83%)
Aug 23, 2022 35.50 35.50 20.27 21.99 277,737 -13.51(-38.06%)
Aug 22, 2022 44.98 44.98 35.50 35.50 250,382 -15.35(-30.19%)
Aug 19, 2022 76.97 95.00 42.20 50.85 318,497 -15.30(-23.13%)
Aug 18, 2022 54.91 77.00 39.25 66.15 1,048,960 +13.24(+25.02%)
Aug 17, 2022 62.18 62.29 49.12 52.91 67,508 +2.91(+5.82%)
Aug 16, 2022 51.00 52.08 48.50 50.00 51,398 -0.65(-1.28%)
Aug 15, 2022 46.50 51.94 45.50 50.65 62,393 +2.22(+4.58%)
Aug 12, 2022 44.05 48.48 43.00 48.43 60,012 +5.03(+11.59%)
Aug 11, 2022 43.99 43.99 38.64 43.40 51,331 +1.09(+2.58%)
Aug 10, 2022 42.50 42.55 37.28 42.31 67,484 -0.82(-1.90%)
Aug 09, 2022 42.01 43.20 35.79 43.13 47,512 +0.03(+0.07%)
Aug 08, 2022 42.81 43.89 37.00 43.10 54,105 -0.69(-1.58%)
Aug 05, 2022 44.10 48.00 38.60 43.79 79,630 -1.26(-2.80%)
Aug 04, 2022 49.49 49.49 42.10 45.05 95,243 -3.89(-7.95%)
Aug 03, 2022 39.74 72.99 38.83 48.94 149,402 +10.25(+26.49%)
Aug 02, 2022 38.74 39.69 33.02 38.69 43,608 +4.69(+13.79%)
Aug 01, 2022 31.87 35.75 31.26 34.00 32,239 +4.00(+13.33%)
Jul 29, 2022 30.25 32.75 29.51 30.00 20,220 -0.50(-1.64%)
Jul 28, 2022 30.02 32.00 29.39 30.50 26,997 +0.34(+1.13%)
Jul 27, 2022 30.08 30.50 27.23 30.16 23,395 -0.39(-1.28%)
Jul 26, 2022 30.81 30.81 26.90 30.55 42,805 -0.44(-1.42%)
Jul 25, 2022 30.56 30.99 25.31 30.99 48,751 +2.84(+10.09%)
Jul 22, 2022 30.01 31.00 25.12 28.15 57,218 -1.47(-4.96%)
Jul 21, 2022 27.90 30.59 25.87 29.62 49,212 +1.57(+5.60%)
Jul 20, 2022 26.88 28.38 26.37 28.05 49,035 +0.36(+1.30%)
Jul 19, 2022 27.49 28.27 26.11 27.69 70,719 -0.04(-0.14%)
Jul 18, 2022 26.50 28.26 26.00 27.73 60,828 +2.37(+9.35%)
Jul 15, 2022 24.20 25.87 23.27 25.36 58,578 +2.47(+10.79%)
Jul 14, 2022 24.20 24.20 21.96 22.89 45,597 +0.16(+0.70%)
Jul 13, 2022 22.02 23.00 22.02 22.73 25,210 +0.09(+0.40%)
Jul 12, 2022 22.54 23.20 21.89 22.64 29,074 +0.22(+0.98%)
Jul 11, 2022 21.70 23.96 20.14 22.42 98,190 +0.86(+3.99%)
Jul 08, 2022 18.53 21.75 18.40 21.56 67,125 +3.06(+16.54%)
Jul 07, 2022 18.00 19.08 17.70 18.50 92,437 +0.75(+4.23%)
Jul 06, 2022 17.00 18.50 17.00 17.75 93,187 +1.25(+7.58%)
Jul 05, 2022 16.34 17.89 16.25 16.50 73,579 -0.45(-2.65%)
Jul 01, 2022 16.82 19.20 16.82 16.95 54,684 +0.55(+3.35%)
Jun 30, 2022 18.10 19.95 16.16 16.40 132,048 -3.16(-16.16%)
Jun 29, 2022 22.62 23.79 19.56 19.56 148,513 -3.93(-16.73%)
Jun 28, 2022 23.30 24.57 21.49 23.49 224,488 +0.74(+3.25%)
Jun 27, 2022 19.25 23.10 19.00 22.75 206,421 +2.95(+14.90%)
Jun 24, 2022 20.98 23.00 18.70 19.80 161,677 -0.70(-3.41%)
Jun 23, 2022 19.22 29.64 17.08 20.50 739,463 +4.20(+25.77%)
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.