Skip to main content

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

3.390 +0.080 (+2.42%)
Streaming Delayed Price Updated: 3:11 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 3.670 3.670 3.250 3.310 54,345 -0.38(-10.30%)
Oct 29, 2024 3.450 4.000 3.440 3.690 50,288 +0.17(+4.83%)
Oct 28, 2024 3.350 3.530 3.210 3.520 27,599 +0.20(+6.02%)
Oct 25, 2024 3.400 3.520 3.310 3.320 31,052 -0.14(-4.05%)
Oct 24, 2024 3.360 3.540 3.160 3.460 42,111 +0.25(+7.79%)
Oct 23, 2024 3.690 3.688 3.210 3.210 19,539 -0.21(-6.14%)
Oct 22, 2024 3.470 3.700 3.399 3.420 8,463 +0.22(+6.87%)
Oct 21, 2024 3.700 3.838 3.150 3.200 36,742 -0.46(-12.57%)
Oct 18, 2024 3.550 3.900 3.500 3.660 51,795 +0.13(+3.68%)
Oct 17, 2024 3.480 3.700 3.370 3.530 43,634 +0.10(+2.92%)
Oct 16, 2024 3.280 3.592 3.251 3.430 31,820 +0.19(+5.84%)
Oct 15, 2024 3.360 3.400 3.100 3.241 32,018 -0.27(-7.67%)
Oct 14, 2024 3.405 3.548 3.291 3.510 8,528 +0.13(+3.85%)
Oct 11, 2024 3.400 3.400 2.940 3.380 38,239 +0.19(+5.96%)
Oct 10, 2024 4.140 4.490 2.890 3.190 347,146 -0.99(-23.68%)
Oct 09, 2024 4.460 4.470 4.100 4.180 13,539 -0.02(-0.48%)
Oct 08, 2024 4.520 4.550 4.000 4.200 28,800 -0.37(-8.10%)
Oct 07, 2024 4.710 5.000 4.210 4.570 158,016 +0.18(+4.10%)
Oct 04, 2024 5.020 5.430 4.300 4.390 74,958 -0.71(-13.92%)
Oct 03, 2024 5.610 5.610 4.880 5.100 54,600 -0.02(-0.39%)
Oct 02, 2024 6.990 7.110 4.930 5.120 419,225 -1.64(-24.26%)
Oct 01, 2024 6.830 7.240 6.490 6.760 25,000 +0.00(+0.00%)
Sep 30, 2024 6.940 7.290 6.400 6.760 19,008 -0.08(-1.17%)
Sep 27, 2024 6.200 7.020 6.200 6.840 83,762 +0.69(+11.22%)
Sep 26, 2024 6.870 7.490 5.410 6.150 149,657 -0.85(-12.14%)
Sep 25, 2024 6.200 7.000 6.200 7.000 45,237 +0.71(+11.29%)
Sep 24, 2024 6.200 6.700 6.020 6.290 73,629 -0.09(-1.41%)
Sep 23, 2024 6.920 7.190 6.200 6.380 82,919 -0.46(-6.73%)
Sep 20, 2024 6.810 7.560 6.350 6.840 84,612 +0.14(+2.09%)
Sep 19, 2024 7.360 7.790 6.560 6.700 67,567 -0.78(-10.43%)
Sep 18, 2024 7.950 8.200 5.740 7.480 326,383 -0.56(-6.97%)
Sep 17, 2024 8.480 8.790 7.150 8.040 302,088 -0.28(-3.37%)
Sep 16, 2024 8.440 8.790 7.150 8.320 153,487 +0.22(+2.72%)
Sep 13, 2024 6.980 8.450 6.880 8.100 86,322 +1.03(+14.57%)
Sep 12, 2024 7.800 8.000 6.210 7.070 168,501 -0.78(-9.94%)
Sep 11, 2024 7.900 8.240 7.600 7.850 79,632 -0.07(-0.88%)
Sep 10, 2024 7.395 7.940 7.350 7.920 8,420 +0.64(+8.79%)
Sep 09, 2024 7.490 7.490 7.150 7.280 5,287 +0.16(+2.25%)
Sep 06, 2024 7.750 8.200 7.040 7.120 29,560 -0.24(-3.26%)
Sep 05, 2024 7.250 7.750 6.800 7.360 24,880 +0.22(+3.08%)
Sep 04, 2024 6.610 7.300 6.120 7.140 80,108 +1.19(+20.00%)
Sep 03, 2024 6.350 6.350 5.920 5.950 6,760 -0.29(-4.65%)
Aug 30, 2024 6.700 6.700 6.000 6.240 12,698 -0.45(-6.73%)
Aug 29, 2024 6.830 7.580 6.210 6.690 11,526 -0.07(-1.04%)
Aug 28, 2024 7.540 7.620 6.713 6.760 13,000 -0.60(-8.15%)
Aug 27, 2024 7.000 7.580 7.000 7.360 24,666 +0.01(+0.14%)
Aug 26, 2024 7.020 7.350 7.020 7.350 2,769 +0.02(+0.27%)
Aug 23, 2024 7.200 7.390 7.000 7.330 6,407 +0.08(+1.10%)
Aug 22, 2024 6.750 7.440 6.720 7.250 28,756 +0.66(+10.02%)
Aug 21, 2024 6.500 7.370 6.500 6.590 56,795 -0.28(-4.08%)
Aug 20, 2024 5.780 8.150 5.780 6.870 226,620 +1.32(+23.67%)
Aug 19, 2024 7.880 7.880 5.500 5.555 142,855 -2.03(-26.72%)
Aug 16, 2024 7.410 8.080 6.780 7.580 33,047 +0.08(+1.07%)
Aug 15, 2024 7.970 8.130 7.235 7.500 22,580 -0.45(-5.66%)
Aug 14, 2024 8.090 8.400 7.500 7.950 22,742 +0.23(+2.98%)
Aug 13, 2024 8.260 8.820 6.480 7.720 131,426 -0.53(-6.42%)
Aug 12, 2024 7.900 8.450 7.630 8.250 64,294 +0.27(+3.38%)
Aug 09, 2024 7.840 8.940 7.660 7.980 91,271 +0.13(+1.66%)
Aug 08, 2024 7.750 8.100 7.000 7.850 34,870 +0.37(+4.95%)
Aug 07, 2024 7.390 7.510 7.360 7.480 11,633 +0.18(+2.47%)
Aug 06, 2024 7.163 7.321 7.163 7.300 4,901 -0.22(-2.93%)
Aug 05, 2024 7.090 7.590 7.080 7.520 6,090 -0.08(-1.05%)
Aug 02, 2024 7.880 7.980 7.090 7.600 16,374 -0.04(-0.52%)
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.