Golden Sun Health Technology Group Limited (GSUN)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.6500 | 3.2800 | 2.5286 | 2.9300 | 2.9300 | 185,338 |
| 02 May 2024 | 2.4000 | 2.7380 | 2.3500 | 2.5340 | 2.5340 | 46,900 |
| 01 May 2024 | 2.4500 | 2.5650 | 2.2800 | 2.4200 | 2.4200 | 37,100 |
| 30 Apr 2024 | 2.5400 | 2.7800 | 2.2100 | 2.5200 | 2.5200 | 48,600 |
| 29 Apr 2024 | 2.7200 | 3.0020 | 2.6100 | 2.6100 | 2.6100 | 18,900 |
| 26 Apr 2024 | 2.8800 | 3.0360 | 2.8600 | 2.9100 | 2.9100 | 9,900 |
| 25 Apr 2024 | 2.9700 | 3.0500 | 2.6600 | 2.9000 | 2.9000 | 22,100 |
| 24 Apr 2024 | 3.1700 | 3.2000 | 2.9700 | 2.9700 | 2.9700 | 28,900 |
| 23 Apr 2024 | 3.1100 | 3.3300 | 3.1000 | 3.2300 | 3.2300 | 28,800 |
| 22 Apr 2024 | 3.6100 | 3.6700 | 3.1500 | 3.1800 | 3.1800 | 33,800 |
| 19 Apr 2024 | 3.8600 | 4.4900 | 3.2600 | 3.7300 | 3.7300 | 65,000 |
| 19 Apr 2024 | 1:10 Stock split | |||||
| 18 Apr 2024 | 5.1900 | 5.4700 | 4.7500 | 4.9000 | 4.9000 | 16,780 |
| 17 Apr 2024 | 5.1500 | 5.2000 | 4.3200 | 4.8300 | 4.8300 | 16,000 |
| 16 Apr 2024 | 4.2000 | 5.2000 | 4.0900 | 5.2000 | 5.2000 | 21,320 |
| 15 Apr 2024 | 4.2000 | 4.2000 | 3.6700 | 4.0600 | 4.0600 | 8,970 |
| 12 Apr 2024 | 4.0900 | 4.1000 | 3.7600 | 3.9400 | 3.9400 | 1,950 |
| 11 Apr 2024 | 3.8000 | 4.1000 | 3.7600 | 3.9400 | 3.9400 | 4,090 |
| 10 Apr 2024 | 3.7700 | 4.0000 | 3.5300 | 3.7100 | 3.7100 | 4,660 |
| 09 Apr 2024 | 4.2000 | 4.4300 | 3.1000 | 3.9700 | 3.9700 | 18,550 |
| 08 Apr 2024 | 4.6000 | 4.6500 | 3.9900 | 4.1900 | 4.1900 | 17,390 |
| 05 Apr 2024 | 4.8000 | 4.8000 | 4.5000 | 4.6000 | 4.6000 | 2,320 |
| 04 Apr 2024 | 4.7000 | 4.9000 | 4.3000 | 4.8000 | 4.8000 | 5,470 |
| 03 Apr 2024 | 4.6000 | 5.0000 | 4.2100 | 4.4100 | 4.4100 | 6,430 |
| 02 Apr 2024 | 4.7000 | 5.0000 | 4.4000 | 4.4000 | 4.4000 | 3,280 |
| 01 Apr 2024 | 5.2700 | 5.2700 | 4.5100 | 4.6000 | 4.6000 | 5,350 |
| 28 Mar 2024 | 5.2200 | 5.4600 | 4.7200 | 4.8100 | 4.8100 | 3,060 |
| 27 Mar 2024 | 5.2000 | 5.4000 | 5.0400 | 5.2000 | 5.2000 | 1,970 |
| 26 Mar 2024 | 5.0000 | 6.0000 | 5.0000 | 5.0100 | 5.0100 | 7,120 |
| 25 Mar 2024 | 5.5500 | 5.8000 | 5.3800 | 5.3800 | 5.3800 | 1,010 |
| 22 Mar 2024 | 5.2800 | 6.0000 | 5.2800 | 5.3600 | 5.3600 | 3,800 |
| 21 Mar 2024 | 6.1700 | 6.1700 | 5.5000 | 5.5000 | 5.5000 | 960 |
| 20 Mar 2024 | 6.3000 | 6.3000 | 5.6000 | 5.8800 | 5.8800 | 820 |
| 19 Mar 2024 | 6.3000 | 6.3000 | 5.7000 | 5.8900 | 5.8900 | 2,630 |
| 18 Mar 2024 | 6.0600 | 6.6000 | 5.9000 | 6.1000 | 6.1000 | 5,860 |
| 15 Mar 2024 | 5.1800 | 5.9900 | 5.1800 | 5.9900 | 5.9900 | 1,430 |
| 14 Mar 2024 | 5.2100 | 5.7000 | 5.2100 | 5.3300 | 5.3300 | 1,920 |
| 13 Mar 2024 | 5.5600 | 5.8000 | 5.2000 | 5.2300 | 5.2300 | 2,250 |
| 12 Mar 2024 | 6.6200 | 6.6200 | 5.0300 | 5.5000 | 5.5000 | 39,560 |
| 11 Mar 2024 | 6.8000 | 6.9900 | 6.5000 | 6.5000 | 6.5000 | 1,570 |
| 08 Mar 2024 | 6.8000 | 7.0700 | 6.6600 | 6.7100 | 6.7100 | 680 |
| 07 Mar 2024 | 6.9000 | 7.0900 | 6.6000 | 7.0000 | 7.0000 | 7,530 |
| 06 Mar 2024 | 7.2100 | 7.2100 | 6.6000 | 6.9800 | 6.9800 | 5,420 |
| 05 Mar 2024 | 6.7700 | 7.6000 | 6.5400 | 7.3000 | 7.3000 | 6,480 |
| 04 Mar 2024 | 6.8300 | 7.2000 | 6.5000 | 7.0000 | 7.0000 | 4,350 |
| 01 Mar 2024 | 7.0100 | 7.2000 | 6.5100 | 7.0000 | 7.0000 | 2,550 |
| 29 Feb 2024 | 6.6600 | 7.5000 | 6.6600 | 6.8000 | 6.8000 | 1,060 |
| 28 Feb 2024 | 6.9000 | 7.2000 | 6.5300 | 6.8000 | 6.8000 | 6,940 |
| 27 Feb 2024 | 6.8000 | 7.7100 | 6.8000 | 7.4000 | 7.4000 | 2,370 |
| 26 Feb 2024 | 6.7500 | 7.1900 | 6.5600 | 7.1900 | 7.1900 | 2,830 |
| 23 Feb 2024 | 6.8000 | 6.9700 | 6.3000 | 6.9600 | 6.9600 | 13,790 |
| 22 Feb 2024 | 7.4900 | 7.5000 | 6.8000 | 7.0000 | 7.0000 | 6,110 |
| 21 Feb 2024 | 8.1000 | 8.5100 | 7.4200 | 7.5100 | 7.5100 | 2,370 |
| 20 Feb 2024 | 10.1000 | 10.1000 | 8.1000 | 8.5000 | 8.5000 | 19,860 |
| 16 Feb 2024 | 9.7500 | 10.2000 | 9.3400 | 10.1000 | 10.1000 | 18,650 |
| 15 Feb 2024 | 10.0000 | 10.1000 | 9.2000 | 10.0000 | 10.0000 | 37,700 |
| 14 Feb 2024 | 10.1000 | 10.2000 | 9.7500 | 10.0000 | 10.0000 | 17,960 |
| 13 Feb 2024 | 9.7000 | 10.4000 | 9.7000 | 10.2000 | 10.2000 | 13,270 |
| 12 Feb 2024 | 9.8000 | 10.2000 | 9.6700 | 10.2000 | 10.2000 | 30,080 |
| 09 Feb 2024 | 9.3000 | 10.5000 | 9.3000 | 10.2000 | 10.2000 | 153,880 |
| 08 Feb 2024 | 10.0000 | 10.5000 | 9.8000 | 10.3000 | 10.3000 | 24,470 |
| 07 Feb 2024 | 9.9000 | 10.2000 | 9.3900 | 10.1000 | 10.1000 | 27,270 |
| 06 Feb 2024 | 9.7900 | 10.2000 | 9.4000 | 10.1000 | 10.1000 | 21,080 |
| 05 Feb 2024 | 10.3000 | 10.3000 | 8.4600 | 10.2000 | 10.2000 | 25,410 |
| 02 Feb 2024 | 7.9000 | 11.2000 | 7.6100 | 9.7400 | 9.7400 | 95,520 |
| 01 Feb 2024 | 7.6000 | 8.1000 | 7.6000 | 7.9000 | 7.9000 | 9,090 |
| 31 Jan 2024 | 7.4000 | 7.9000 | 7.3200 | 7.4900 | 7.4900 | 6,720 |
| 30 Jan 2024 | 7.0000 | 8.0000 | 6.6000 | 7.0200 | 7.0200 | 8,420 |
| 29 Jan 2024 | 6.8800 | 7.0000 | 6.6000 | 6.7800 | 6.7800 | 3,970 |
| 26 Jan 2024 | 7.5000 | 7.7500 | 6.6900 | 6.8800 | 6.8800 | 7,780 |
| 25 Jan 2024 | 8.0800 | 8.6100 | 7.3900 | 7.5500 | 7.5500 | 14,990 |
| 24 Jan 2024 | 6.1100 | 8.5000 | 6.0500 | 7.5400 | 7.5400 | 71,550 |
| 23 Jan 2024 | 5.7600 | 6.3000 | 5.7600 | 5.9000 | 5.9000 | 3,880 |
| 22 Jan 2024 | 5.8100 | 6.2000 | 5.8100 | 5.9300 | 5.9300 | 4,580 |
| 19 Jan 2024 | 5.7000 | 6.0000 | 5.7000 | 5.7000 | 5.7000 | 2,500 |
| 18 Jan 2024 | 6.0000 | 6.0000 | 5.6900 | 5.7000 | 5.7000 | 1,880 |
| 17 Jan 2024 | 5.8000 | 5.8000 | 5.5100 | 5.6000 | 5.6000 | 1,970 |
| 16 Jan 2024 | 5.9000 | 5.9900 | 5.8000 | 5.8100 | 5.8100 | 760 |
| 12 Jan 2024 | 6.0100 | 6.1000 | 5.8500 | 6.0000 | 6.0000 | 1,290 |
| 11 Jan 2024 | 6.1200 | 6.1200 | 5.8000 | 6.0100 | 6.0100 | 1,040 |
| 10 Jan 2024 | 5.7000 | 6.2000 | 5.7000 | 6.0000 | 6.0000 | 910 |
| 09 Jan 2024 | 5.9500 | 5.9500 | 5.8000 | 5.9000 | 5.9000 | 480 |
| 08 Jan 2024 | 6.7000 | 6.7000 | 5.9000 | 5.9000 | 5.9000 | 2,490 |
| 05 Jan 2024 | 6.5000 | 6.7900 | 6.4000 | 6.4000 | 6.4000 | 360 |
| 04 Jan 2024 | 6.4000 | 6.8000 | 6.2200 | 6.6000 | 6.6000 | 1,490 |
| 03 Jan 2024 | 6.4900 | 6.8000 | 6.0300 | 6.1000 | 6.1000 | 2,250 |
| 02 Jan 2024 | 5.8000 | 6.2800 | 5.7100 | 6.2800 | 6.2800 | 540 |
| 29 Dec 2023 | 6.1000 | 6.2500 | 5.9000 | 5.9100 | 5.9100 | 2,720 |
| 28 Dec 2023 | 5.9000 | 6.2600 | 5.8000 | 6.0000 | 6.0000 | 3,650 |
| 27 Dec 2023 | 6.0100 | 6.2900 | 5.9000 | 6.2900 | 6.2900 | 1,790 |
| 26 Dec 2023 | 6.2100 | 6.3000 | 6.0000 | 6.3000 | 6.3000 | 2,350 |
| 22 Dec 2023 | 6.3000 | 6.7500 | 6.3000 | 6.3000 | 6.3000 | 2,660 |
| 21 Dec 2023 | 6.7300 | 6.7800 | 6.2100 | 6.7800 | 6.7800 | 1,540 |
| 20 Dec 2023 | 6.9500 | 7.2000 | 6.7000 | 6.7300 | 6.7300 | 4,230 |
| 19 Dec 2023 | 5.6000 | 7.4000 | 5.6000 | 6.8300 | 6.8300 | 25,520 |
| 18 Dec 2023 | 5.8000 | 5.9600 | 5.2000 | 5.5000 | 5.5000 | 2,790 |
| 15 Dec 2023 | 5.5100 | 5.8000 | 5.3000 | 5.8000 | 5.8000 | 2,940 |
| 14 Dec 2023 | 5.8000 | 5.8000 | 5.6500 | 5.7700 | 5.7700 | 1,680 |
| 13 Dec 2023 | 5.6500 | 5.8000 | 5.6400 | 5.8000 | 5.8000 | 1,210 |
| 12 Dec 2023 | 5.8100 | 5.8100 | 5.5000 | 5.5000 | 5.5000 | 680 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.