ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Golden Heaven Group Holdings Ltd. - Class A Ordinary Shares (NQ:GDHG)

3.970 +0.020 (+0.51%)
Streaming Delayed Price Updated: 2:56 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 4.040 4.368 3.970 3.970 2,127 +0.02(+0.51%)
Dec 04, 2025 3.950 3.950 3.950 3.950 861 -0.05(-1.25%)
Dec 03, 2025 4.200 4.300 4.000 4.000 1,426 -0.01(-0.25%)
Dec 02, 2025 4.090 4.180 4.010 4.010 2,651 -0.08(-1.96%)
Dec 01, 2025 4.100 4.190 4.090 4.090 1,340 -0.12(-2.85%)
Nov 28, 2025 4.100 4.452 4.100 4.210 2,046 +0.14(+3.44%)
Nov 26, 2025 4.300 4.430 4.070 4.070 9,251 -0.46(-10.15%)
Nov 25, 2025 4.350 4.890 4.280 4.530 42,350 +0.03(+0.67%)
Nov 24, 2025 4.550 4.600 4.280 4.500 11,314 -0.10(-2.17%)
Nov 21, 2025 4.200 4.690 4.200 4.600 4,313 +0.00(+0.00%)
Nov 20, 2025 4.600 4.630 3.941 4.600 19,660 -0.01(-0.22%)
Nov 19, 2025 4.350 5.200 4.350 4.610 28,551 +0.09(+1.99%)
Nov 18, 2025 4.970 4.970 3.690 4.520 44,004 -0.09(-1.95%)
Nov 17, 2025 4.200 4.785 4.110 4.610 20,343 +0.38(+8.98%)
Nov 14, 2025 4.440 4.510 4.050 4.230 6,241 -0.28(-6.21%)
Nov 13, 2025 4.510 4.510 4.510 4.510 1,664 +0.16(+3.68%)
Nov 12, 2025 4.320 4.480 4.230 4.350 53,011 +0.08(+1.87%)
Nov 11, 2025 3.960 4.300 3.960 4.270 5,054 +0.09(+2.15%)
Nov 10, 2025 4.210 4.210 4.010 4.180 6,280 +0.26(+6.63%)
Nov 07, 2025 4.000 4.165 3.850 3.920 9,393 -0.14(-3.45%)
Nov 06, 2025 4.100 4.120 4.000 4.060 4,175 -0.01(-0.25%)
Nov 05, 2025 4.000 4.070 4.000 4.070 1,507 +0.08(+2.01%)
Nov 04, 2025 3.950 4.080 3.900 3.990 7,814 -0.02(-0.50%)
Nov 03, 2025 4.251 4.251 4.000 4.010 6,461 +0.00(+0.00%)
Oct 31, 2025 3.700 4.010 3.700 4.010 2,889 -0.10(-2.43%)
Oct 30, 2025 4.260 4.300 4.010 4.110 20,994 -0.21(-4.86%)
Oct 29, 2025 4.300 4.400 4.250 4.320 144,635 -0.11(-2.48%)
Oct 28, 2025 4.560 5.000 4.310 4.430 92,133 -0.24(-5.14%)
Oct 27, 2025 5.310 5.310 4.500 4.670 111,082 -0.55(-10.54%)
Oct 24, 2025 4.730 5.500 4.360 5.220 108,933 +0.45(+9.43%)
Oct 23, 2025 5.110 5.500 4.600 4.770 196,946 -0.60(-11.17%)
Oct 22, 2025 5.630 5.765 5.240 5.370 139,585 -0.03(-0.56%)
Oct 21, 2025 5.530 5.530 5.400 5.400 23,496 -0.14(-2.53%)
Oct 20, 2025 5.950 5.950 5.400 5.540 10,431 -0.36(-6.10%)
Oct 17, 2025 6.390 6.400 5.700 5.900 29,731 -0.66(-10.06%)
Oct 16, 2025 7.420 7.608 5.900 6.560 90,165 -0.86(-11.59%)
Oct 15, 2025 7.680 7.700 6.500 7.420 139,852 +0.00(+0.00%)
Oct 14, 2025 7.450 7.600 6.980 7.420 27,243 -0.03(-0.40%)
Oct 13, 2025 7.300 7.770 7.300 7.450 43,509 +0.03(+0.40%)
Oct 10, 2025 7.480 7.540 7.300 7.420 26,184 -0.12(-1.59%)
Oct 09, 2025 7.790 7.790 7.380 7.540 58,970 +0.10(+1.34%)
Oct 08, 2025 7.450 7.720 7.250 7.440 29,680 -0.02(-0.33%)
Oct 07, 2025 7.500 7.540 6.360 7.465 41,542 +0.06(+0.88%)
Oct 06, 2025 7.500 7.500 7.400 7.400 10,969 -0.06(-0.80%)
Oct 03, 2025 7.480 7.490 7.300 7.460 36,041 -0.01(-0.13%)
Oct 02, 2025 7.410 7.510 7.400 7.470 36,116 -0.04(-0.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.