Golden Heaven Group Stock Price History
NASDAQ: GDHGConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
1.19+0.0091 (+0.77%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GDHG price history at a glance
The price history for Golden Heaven Group (GDHG) on this page begins on April 10, 2023, when the stock closed at $75,000.00; it most recently closed at $1.19 on October 5, 2026. The highest price in this record is $468,562.50, reached on November 13, 2023; the latest close is 100.0% below that peak. Over roughly 3 years the share price changed -100.0%, a -95.8% compound annual price return (excluding dividends).
In the last 12 months alone, GDHG has lost 84.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $468,562.50
- Date of high
- Nov 13, 2023
- Low since 2023
- $1.06
- Date of low
- Jun 22, 2026
- 52-week high
- $7.77
- 52-week low
- $1.06
- IPO year
- 2023
- Last close
- $1.19
GDHG returns
1 week
+1.71%
1 month
-7.03%
3 months
-24.20%
6 months
-38.02%
Year to date
-37.60%
1 year
-84.22%
3 years
-100.00%
GDHG price return, excluding dividends.
GDHG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.19 | -35.33% |
| 2025 | 1.84 | -99.81% |
| 2024 | 986.25 | -92.79% |
| 2023* | 13,687.50 | -81.75% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
GDHG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.20 | 1.21 | 1.18 | 1.19 | +0.85% | |
| 1.20 | 1.20 | 1.18 | 1.18 | -0.84% | |
| 1.20 | 1.20 | 1.18 | 1.19 | +0.85% | |
| 1.14 | 1.20 | 1.13 | 1.18 | +1.29% | |
| 1.13 | 1.17 | 1.13 | 1.17 | -0.43% | |
| 1.14 | 1.18 | 1.14 | 1.17 | -0.85% | |
| 1.16 | 1.18 | 1.16 | 1.18 | +1.72% | |
| 1.16 | 1.18 | 1.16 | 1.16 | +1.75% | |
| 1.16 | 1.18 | 1.14 | 1.14 | -3.39% | |
| 1.13 | 1.20 | 1.12 | 1.18 | +0.85% | |
| 1.16 | 1.18 | 1.15 | 1.17 | 0.00% | |
| 1.14 | 1.18 | 1.14 | 1.17 | +1.74% | |
| 1.14 | 1.17 | 1.14 | 1.15 | -0.86% | |
| 1.14 | 1.20 | 1.14 | 1.16 | +1.75% | |
| 1.14 | 1.15 | 1.11 | 1.14 | 0.00% | |
| 1.13 | 1.16 | 1.12 | 1.14 | 0.00% | |
| 1.15 | 1.18 | 1.12 | 1.14 | -0.87% | |
| 1.11 | 1.17 | 1.11 | 1.15 | +0.88% | |
| 1.12 | 1.17 | 1.10 | 1.14 | +0.88% | |
| 1.13 | 1.18 | 1.12 | 1.13 | -9.60% | |
| 1.14 | 1.33 | 1.14 | 1.25 | -5.30% | |
| 1.28 | 1.40 | 1.15 | 1.32 | +3.13% | |
| 1.25 | 1.28 | 1.24 | 1.28 | +4.32% | |
| 1.17 | 1.27 | 1.17 | 1.23 | -1.05% | |
| 1.18 | 1.45 | 1.18 | 1.24 | -3.13% | |
| 1.27 | 1.30 | 1.26 | 1.28 | 0.00% | |
| 1.22 | 1.34 | 1.22 | 1.28 | +0.79% | |
| 1.29 | 1.34 | 1.25 | 1.27 | -2.31% | |
| 1.45 | 1.45 | 1.25 | 1.30 | -0.76% | |
| 1.27 | 1.31 | 1.25 | 1.31 | +0.77% | |
| 1.30 | 1.30 | 1.30 | 1.30 | 0.00% | |
| 1.31 | 1.37 | 1.30 | 1.30 | -0.76% | |
| 1.31 | 1.31 | 1.31 | 1.31 | +0.77% | |
| 1.33 | 1.33 | 1.29 | 1.30 | -4.13% | |
| 1.39 | 1.39 | 1.29 | 1.36 | +6.77% | |
| 1.27 | 1.30 | 1.27 | 1.27 | -2.31% | |
| 1.35 | 1.35 | 1.25 | 1.30 | +2.36% | |
| 1.27 | 1.31 | 1.27 | 1.27 | 0.00% | |
| 1.30 | 1.33 | 1.27 | 1.27 | -5.22% | |
| 1.37 | 1.39 | 1.34 | 1.34 | -2.90% | |
| 1.37 | 1.38 | 1.35 | 1.38 | +1.47% | |
| 1.32 | 1.36 | 1.28 | 1.36 | +6.25% | |
| 1.38 | 1.38 | 1.28 | 1.28 | -3.76% | |
| 1.34 | 1.38 | 1.33 | 1.33 | +0.76% | |
| 1.32 | 1.41 | 1.32 | 1.32 | -0.75% | |
| 1.32 | 1.34 | 1.30 | 1.33 | +2.31% | |
| 1.32 | 1.39 | 1.30 | 1.30 | -6.47% | |
| 1.34 | 1.39 | 1.34 | 1.39 | +3.73% | |
| 1.35 | 1.39 | 1.31 | 1.34 | -6.29% | |
| 1.35 | 1.43 | 1.35 | 1.43 | +9.16% | |
| 1.36 | 1.40 | 1.31 | 1.31 | -6.43% | |
| 1.36 | 1.41 | 1.36 | 1.40 | -3.45% | |
| 1.42 | 1.47 | 1.33 | 1.45 | +2.11% | |
| 1.42 | 1.48 | 1.35 | 1.42 | -4.05% | |
| 1.43 | 1.49 | 1.35 | 1.48 | +3.50% | |
| 1.40 | 1.48 | 1.31 | 1.43 | +8.33% | |
| 1.42 | 1.47 | 1.32 | 1.32 | -8.97% | |
| 1.37 | 1.53 | 1.34 | 1.45 | +5.84% | |
| 1.40 | 1.43 | 1.37 | 1.37 | +0.74% | |
| 1.35 | 1.43 | 1.27 | 1.36 | -4.90% | |
| 1.31 | 1.45 | 1.31 | 1.43 | +6.72% | |
| 1.56 | 1.56 | 1.34 | 1.34 | -11.84% | |
| 1.38 | 1.55 | 1.33 | 1.52 | +10.14% | |
| 1.55 | 1.65 | 1.36 | 1.38 | -12.10% | |
| 1.62 | 1.63 | 1.33 | 1.57 | +3.97% | |
| 1.44 | 1.67 | 1.35 | 1.51 | +4.14% | |
| 1.45 | 1.45 | 1.37 | 1.45 | -2.03% | |
| 1.26 | 1.54 | 1.25 | 1.48 | +12.12% | |
| 1.27 | 1.39 | 1.27 | 1.32 | 0.00% | |
| 1.37 | 1.48 | 1.32 | 1.32 | -6.38% | |
| 1.20 | 1.50 | 1.19 | 1.41 | +11.90% | |
| 1.29 | 1.35 | 1.10 | 1.26 | -2.33% | |
| 1.12 | 1.60 | 1.10 | 1.29 | +21.70% | |
| 1.16 | 1.17 | 1.06 | 1.06 | -12.40% | |
| 1.22 | 1.27 | 1.18 | 1.21 | -6.92% | |
| 1.46 | 1.48 | 1.25 | 1.30 | -16.13% | |
| 1.68 | 1.71 | 1.55 | 1.55 | -9.36% | |
| 1.56 | 1.76 | 1.51 | 1.71 | +9.62% | |
| 1.70 | 2.11 | 1.56 | 1.56 | -25.00% | |
| 1.92 | 2.27 | 1.79 | 2.08 | +30.00% | |
| 2.29 | 2.85 | 1.60 | 1.60 | -1.84% | |
| 1.60 | 1.63 | 1.60 | 1.63 | -6.32% | |
| 1.54 | 1.77 | 1.54 | 1.74 | +6.10% | |
| 1.55 | 1.64 | 1.55 | 1.64 | +1.86% | |
| 1.59 | 1.68 | 1.59 | 1.61 | +4.55% | |
| 1.57 | 1.57 | 1.53 | 1.54 | -9.47% | |
| 1.57 | 1.70 | 1.57 | 1.70 | +0.06% | |
| 1.57 | 1.70 | 1.54 | 1.70 | 0.00% | |
| 1.60 | 1.70 | 1.56 | 1.70 | -3.95% | |
| 1.65 | 1.77 | 1.61 | 1.77 | 0.00% | |
| 1.77 | 1.77 | 1.77 | 1.77 | 0.00% | |
| 1.76 | 1.77 | 1.58 | 1.77 | +2.91% | |
| 1.68 | 1.73 | 1.68 | 1.72 | +1.18% | |
| 1.57 | 1.70 | 1.55 | 1.70 | -0.58% | |
| 1.73 | 1.73 | 1.65 | 1.71 | -7.57% | |
| 1.75 | 1.85 | 1.67 | 1.85 | +8.19% | |
| 1.90 | 1.92 | 1.71 | 1.71 | -2.29% | |
| 1.92 | 1.92 | 1.75 | 1.75 | -2.78% | |
| 1.66 | 1.83 | 1.52 | 1.80 | +2.86% | |
| 1.94 | 1.94 | 1.75 | 1.75 | -2.78% | |
| 1.73 | 1.94 | 1.55 | 1.80 | +2.86% | |
| 1.74 | 1.75 | 1.74 | 1.75 | +2.34% | |
| 1.74 | 1.75 | 1.71 | 1.71 | -2.29% | |
| 1.65 | 1.75 | 1.65 | 1.75 | +1.16% | |
| 1.66 | 1.73 | 1.66 | 1.73 | +4.22% | |
| 1.75 | 1.75 | 1.65 | 1.66 | -7.26% | |
| 1.74 | 1.82 | 1.73 | 1.79 | +4.07% | |
| 1.51 | 1.97 | 1.51 | 1.72 | +10.97% | |
| 1.57 | 1.66 | 1.50 | 1.55 | -3.13% | |
| 1.56 | 1.65 | 1.43 | 1.60 | -4.65% | |
| 1.66 | 2.88 | 1.41 | 1.68 | -5.20% | |
| 1.79 | 1.79 | 1.61 | 1.77 | +5.36% | |
| 1.66 | 1.68 | 1.66 | 1.68 | +1.20% | |
| 1.66 | 1.66 | 1.66 | 1.66 | -9.78% | |
| 1.77 | 1.84 | 1.56 | 1.84 | +5.14% | |
| 1.85 | 1.85 | 1.70 | 1.75 | -2.78% | |
| 1.81 | 1.97 | 1.70 | 1.80 | -9.09% | |
| 1.83 | 1.99 | 1.70 | 1.98 | +10.00% | |
| 1.88 | 1.88 | 1.80 | 1.80 | -1.64% | |
| 1.83 | 1.83 | 1.83 | 1.83 | 0.00% | |
| 1.80 | 1.93 | 1.80 | 1.83 | +1.67% | |
| 1.87 | 1.87 | 1.79 | 1.80 | -3.74% | |
| 1.88 | 1.88 | 1.87 | 1.87 | -0.64% | |
| 1.92 | 1.92 | 1.88 | 1.88 | +0.64% | |
| 1.94 | 1.94 | 1.87 | 1.87 | -1.58% | |
| 1.91 | 1.91 | 1.90 | 1.90 | -1.04% | |
| 1.91 | 1.97 | 1.91 | 1.92 | 0.00% | |
| 1.89 | 1.96 | 1.89 | 1.92 | +1.59% | |
| 1.90 | 1.95 | 1.89 | 1.89 | +1.07% | |
| 1.91 | 1.91 | 1.87 | 1.87 | +1.08% | |
| 1.82 | 1.90 | 1.79 | 1.85 | +3.35% | |
| 1.81 | 1.81 | 1.79 | 1.79 | +2.87% | |
| 1.78 | 1.78 | 1.73 | 1.74 | 0.00% | |
| 1.84 | 1.84 | 1.73 | 1.74 | -1.14% | |
| 1.70 | 1.77 | 1.65 | 1.76 | +7.32% | |
| 1.70 | 1.84 | 1.62 | 1.64 | -5.75% | |
| 1.68 | 1.84 | 1.67 | 1.74 | +3.57% | |
| 1.65 | 1.71 | 1.65 | 1.68 | -1.75% | |
| 1.82 | 1.82 | 1.70 | 1.71 | -2.84% | |
| 1.74 | 1.78 | 1.72 | 1.76 | +4.14% | |
| 1.70 | 1.79 | 1.61 | 1.69 | -6.11% | |
| 1.81 | 1.81 | 1.78 | 1.80 | -1.64% | |
| 1.89 | 1.89 | 1.80 | 1.83 | -2.14% | |
| 1.86 | 1.87 | 1.80 | 1.87 | -1.06% | |
| 1.87 | 1.89 | 1.87 | 1.89 | +2.16% | |
| 1.95 | 1.95 | 1.85 | 1.85 | -4.64% | |
| 1.78 | 1.94 | 1.78 | 1.94 | -0.51% | |
| 1.95 | 1.95 | 1.95 | 1.95 | +6.85% | |
| 1.90 | 1.90 | 1.83 | 1.83 | -2.51% | |
| 1.77 | 1.87 | 1.77 | 1.87 | +4.00% | |
| 1.82 | 1.88 | 1.78 | 1.80 | -0.55% | |
| 1.89 | 1.89 | 1.78 | 1.81 | -8.12% | |
| 1.72 | 1.97 | 1.72 | 1.97 | +8.24% | |
| 1.72 | 1.85 | 1.72 | 1.82 | +1.11% | |
| 1.75 | 1.80 | 1.73 | 1.80 | 0.00% | |
| 1.72 | 1.83 | 1.72 | 1.80 | 0.00% | |
| 1.90 | 1.97 | 1.73 | 1.80 | -7.26% | |
| 1.75 | 1.96 | 1.56 | 1.94 | +7.83% | |
| 1.90 | 2.03 | 1.80 | 1.80 | -5.26% | |
| 2.22 | 2.38 | 1.77 | 1.90 | -13.64% | |
| 1.93 | 2.20 | 1.85 | 2.20 | +11.11% | |
| 1.89 | 1.98 | 1.81 | 1.98 | +4.71% | |
| 1.80 | 1.92 | 1.71 | 1.89 | -0.47% | |
| 2.07 | 2.13 | 1.90 | 1.90 | -7.77% | |
| 1.98 | 2.13 | 1.95 | 2.06 | +8.99% | |
| 1.89 | 2.00 | 1.89 | 1.89 | -8.70% | |
| 1.84 | 2.07 | 1.84 | 2.07 | -0.24% | |
| 1.98 | 2.08 | 1.98 | 2.08 | -2.12% | |
| 2.03 | 2.20 | 2.03 | 2.12 | -2.93% | |
| 2.18 | 2.18 | 2.18 | 2.18 | +12.00% | |
| 1.95 | 1.95 | 1.95 | 1.95 | -8.75% | |
| 2.19 | 2.21 | 2.12 | 2.14 | +1.14% | |
| 2.00 | 2.11 | 1.96 | 2.11 | +5.65% | |
| 1.99 | 2.23 | 1.84 | 2.00 | +0.25% | |
| 1.97 | 2.00 | 1.93 | 2.00 | -0.75% | |
| 2.05 | 2.05 | 1.92 | 2.01 | -8.22% | |
| 2.19 | 2.19 | 2.19 | 2.19 | 0.00% | |
| 2.10 | 2.19 | 2.10 | 2.19 | +6.67% | |
| 2.09 | 2.14 | 1.94 | 2.05 | +1.63% | |
| 2.05 | 2.05 | 2.02 | 2.02 | 0.00% | |
| 2.01 | 2.27 | 2.00 | 2.02 | -1.46% | |
| 1.94 | 2.15 | 1.82 | 2.05 | -3.30% | |
| 2.05 | 2.16 | 1.94 | 2.12 | +2.91% | |
| 2.11 | 2.23 | 2.06 | 2.06 | -3.96% | |
| 2.20 | 2.20 | 2.10 | 2.15 | -2.94% | |
| 2.28 | 2.28 | 2.10 | 2.21 | 0.00% | |
| 2.20 | 2.21 | 2.13 | 2.21 | +5.24% | |
| 2.21 | 2.53 | 2.10 | 2.10 | -4.11% | |
| 2.41 | 2.41 | 2.04 | 2.19 | -4.37% | |
| 2.18 | 2.60 | 2.05 | 2.29 | +10.10% | |
| 2.15 | 2.15 | 2.08 | 2.08 | +0.73% | |
| 2.02 | 2.07 | 2.02 | 2.07 | +4.29% | |
| 2.02 | 2.02 | 1.85 | 1.98 | +7.61% | |
| 1.88 | 1.88 | 1.84 | 1.84 | -3.51% | |
| 2.09 | 2.09 | 1.83 | 1.91 | -5.59% | |
| 2.30 | 2.30 | 2.02 | 2.02 | -12.93% | |
| 2.47 | 2.47 | 2.32 | 2.32 | -5.31% | |
| 2.55 | 2.58 | 2.41 | 2.45 | -6.91% | |
| 2.60 | 2.75 | 2.60 | 2.63 | +4.44% | |
| 2.65 | 2.69 | 2.52 | 2.52 | -5.26% | |
| 2.65 | 2.71 | 2.65 | 2.66 | +0.26% | |
| 2.71 | 2.71 | 2.52 | 2.65 | -2.14% | |
| 2.71 | 2.71 | 2.71 | 2.71 | -7.79% | |
| 2.94 | 2.94 | 2.94 | 2.94 | +4.63% | |
| 2.84 | 3.09 | 2.73 | 2.81 | -1.06% | |
| 2.73 | 3.06 | 2.56 | 2.84 | +3.16% | |
| 2.95 | 3.03 | 2.67 | 2.75 | -9.14% | |
| 3.66 | 4.50 | 2.75 | 3.03 | +6.69% | |
| 3.82 | 3.99 | 2.60 | 2.84 | -24.57% | |
| 4.00 | 4.00 | 3.66 | 3.77 | -4.47% | |
| 3.94 | 3.94 | 3.94 | 3.94 | -0.73% | |
| 4.04 | 4.37 | 3.97 | 3.97 | +0.51% | |
| 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | |
| 4.20 | 4.30 | 4.00 | 4.00 | -0.25% | |
| 4.10 | 4.18 | 4.01 | 4.01 | -1.96% | |
| 4.10 | 4.19 | 4.09 | 4.09 | -2.85% | |
| 4.10 | 4.45 | 4.10 | 4.21 | +3.44% | |
| 4.30 | 4.43 | 4.07 | 4.07 | -10.15% | |
| 4.35 | 4.89 | 4.28 | 4.53 | +0.67% | |
| 4.55 | 4.60 | 4.28 | 4.50 | -2.17% | |
| 4.20 | 4.69 | 4.20 | 4.60 | 0.00% | |
| 4.60 | 4.63 | 3.94 | 4.60 | -0.22% | |
| 4.35 | 5.20 | 4.35 | 4.61 | +1.99% | |
| 4.97 | 4.97 | 3.69 | 4.52 | -1.95% | |
| 4.20 | 4.79 | 4.11 | 4.61 | +8.98% | |
| 4.44 | 4.51 | 4.05 | 4.23 | -6.21% | |
| 4.51 | 4.51 | 4.51 | 4.51 | +3.68% | |
| 4.32 | 4.48 | 4.23 | 4.35 | +1.87% | |
| 3.96 | 4.30 | 3.96 | 4.27 | +2.15% | |
| 4.21 | 4.21 | 4.01 | 4.18 | +6.63% | |
| 4.00 | 4.17 | 3.85 | 3.92 | -3.45% | |
| 4.10 | 4.12 | 4.00 | 4.06 | -0.25% | |
| 4.00 | 4.07 | 4.00 | 4.07 | +2.01% | |
| 3.95 | 4.08 | 3.90 | 3.99 | -0.50% | |
| 4.25 | 4.25 | 4.00 | 4.01 | 0.00% | |
| 3.70 | 4.01 | 3.70 | 4.01 | -2.43% | |
| 4.27 | 4.30 | 4.01 | 4.11 | -4.86% | |
| 4.30 | 4.67 | 4.25 | 4.32 | -2.48% | |
| 4.56 | 5.00 | 4.31 | 4.43 | -5.14% | |
| 5.31 | 5.31 | 4.50 | 4.67 | -10.54% | |
| 4.73 | 5.50 | 4.36 | 5.22 | +9.43% | |
| 5.11 | 5.50 | 4.60 | 4.77 | -11.17% | |
| 5.63 | 5.77 | 5.24 | 5.37 | -0.56% | |
| 5.53 | 5.53 | 5.40 | 5.40 | -2.53% | |
| 5.95 | 5.95 | 5.40 | 5.54 | -6.10% | |
| 6.39 | 6.40 | 5.70 | 5.90 | -10.06% | |
| 7.42 | 7.61 | 5.90 | 6.56 | -11.59% | |
| 7.69 | 7.70 | 6.50 | 7.42 | 0.00% | |
| 7.45 | 7.60 | 6.98 | 7.42 | -0.40% | |
| 7.30 | 7.77 | 7.30 | 7.45 | +0.40% | |
| 7.48 | 7.54 | 7.30 | 7.42 | -1.59% | |
| 7.79 | 7.79 | 7.38 | 7.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GDHG chart for longer ranges.