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:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 6.05 | 6.68 | 6.05 | 6.68 | 6.68 | 14,300 |
| Jun 20, 2024 | 5.87 | 6.62 | 5.87 | 6.06 | 6.06 | 37,500 |
| Jun 18, 2024 | 6.20 | 6.51 | 6.02 | 6.05 | 6.05 | 45,400 |
| Jun 17, 2024 | 6.33 | 6.59 | 6.33 | 6.37 | 6.37 | 4,200 |
| Jun 14, 2024 | 7.31 | 7.44 | 6.33 | 6.40 | 6.40 | 53,200 |
| Jun 13, 2024 | 7.07 | 7.58 | 7.07 | 7.49 | 7.49 | 6,200 |
| Jun 12, 2024 | 6.74 | 7.57 | 6.74 | 7.13 | 7.13 | 22,400 |
| Jun 11, 2024 | 7.70 | 7.80 | 6.68 | 6.70 | 6.70 | 89,500 |
| Jun 10, 2024 | 7.79 | 8.35 | 7.79 | 7.80 | 7.80 | 22,500 |
| Jun 07, 2024 | 9.89 | 9.93 | 7.85 | 8.04 | 8.04 | 67,800 |
| Jun 06, 2024 | 8.49 | 9.70 | 8.28 | 9.70 | 9.70 | 104,600 |
| Jun 05, 2024 | 8.03 | 8.50 | 7.76 | 8.49 | 8.49 | 51,800 |
| Jun 04, 2024 | 7.05 | 8.50 | 7.02 | 8.11 | 8.11 | 111,100 |
| Jun 03, 2024 | 6.72 | 7.35 | 6.60 | 7.11 | 7.11 | 57,700 |
| May 31, 2024 | 5.94 | 7.13 | 5.61 | 6.82 | 6.82 | 65,100 |
| May 30, 2024 | 5.68 | 5.86 | 5.55 | 5.77 | 5.77 | 3,300 |
| May 29, 2024 | 5.56 | 6.14 | 5.44 | 5.98 | 5.98 | 40,600 |
| May 28, 2024 | 6.29 | 6.29 | 5.44 | 5.72 | 5.72 | 35,600 |
| May 24, 2024 | 5.74 | 6.30 | 5.74 | 6.01 | 6.01 | 38,100 |
| May 23, 2024 | 6.19 | 6.41 | 5.79 | 5.79 | 5.79 | 43,500 |
| May 22, 2024 | 6.01 | 6.52 | 5.78 | 6.41 | 6.41 | 149,900 |
| May 21, 2024 | 5.50 | 6.08 | 5.50 | 5.89 | 5.89 | 56,700 |
| May 20, 2024 | 4.87 | 6.14 | 4.84 | 5.59 | 5.59 | 120,300 |
| May 17, 2024 | 4.80 | 5.17 | 4.62 | 5.03 | 5.03 | 44,700 |
| May 16, 2024 | 4.46 | 4.70 | 4.16 | 4.58 | 4.58 | 40,800 |
| May 15, 2024 | 4.11 | 4.62 | 4.11 | 4.51 | 4.51 | 74,900 |
| May 14, 2024 | 3.73 | 4.46 | 3.73 | 4.25 | 4.25 | 52,900 |
| May 13, 2024 | 4.15 | 4.50 | 3.86 | 4.14 | 4.14 | 135,000 |
| May 10, 2024 | 4.95 | 5.05 | 4.09 | 4.33 | 4.33 | 220,700 |
| May 09, 2024 | 4.69 | 5.48 | 4.69 | 4.81 | 4.81 | 615,600 |
| May 08, 2024 | 4.88 | 4.94 | 4.38 | 4.64 | 4.64 | 853,700 |
| May 07, 2024 | 3.12 | 7.25 | 3.03 | 5.02 | 5.02 | 44,360,200 |
| May 06, 2024 | 2.90 | 3.11 | 2.80 | 2.90 | 2.90 | 19,400 |
| May 03, 2024 | 2.65 | 3.28 | 2.53 | 2.93 | 2.93 | 186,400 |
| May 02, 2024 | 2.40 | 2.74 | 2.35 | 2.53 | 2.53 | 46,900 |
| May 01, 2024 | 2.45 | 2.57 | 2.28 | 2.42 | 2.42 | 37,100 |
| Apr 30, 2024 | 2.54 | 2.78 | 2.21 | 2.52 | 2.52 | 48,600 |
| Apr 29, 2024 | 2.72 | 3.00 | 2.61 | 2.61 | 2.61 | 18,900 |
| Apr 26, 2024 | 2.88 | 3.04 | 2.86 | 2.91 | 2.91 | 9,900 |
| Apr 25, 2024 | 2.97 | 3.05 | 2.66 | 2.90 | 2.90 | 22,100 |
| Apr 24, 2024 | 3.17 | 3.20 | 2.97 | 2.97 | 2.97 | 28,900 |
| Apr 23, 2024 | 3.11 | 3.33 | 3.10 | 3.23 | 3.23 | 28,800 |
| Apr 22, 2024 | 3.61 | 3.67 | 3.15 | 3.18 | 3.18 | 33,800 |
| Apr 19, 2024 | 3.86 | 4.49 | 3.26 | 3.73 | 3.73 | 65,000 |
| Apr 19, 2024 | 1:10 Stock Split | |||||
| Apr 18, 2024 | 5.19 | 5.47 | 4.75 | 4.90 | 4.90 | 16,780 |
| Apr 17, 2024 | 5.15 | 5.20 | 4.32 | 4.83 | 4.83 | 16,000 |
| Apr 16, 2024 | 4.20 | 5.20 | 4.09 | 5.20 | 5.20 | 21,320 |
| Apr 15, 2024 | 4.20 | 4.20 | 3.67 | 4.06 | 4.06 | 8,970 |
| Apr 12, 2024 | 4.09 | 4.10 | 3.76 | 3.94 | 3.94 | 1,950 |
| Apr 11, 2024 | 3.80 | 4.10 | 3.76 | 3.94 | 3.94 | 4,090 |
| Apr 10, 2024 | 3.77 | 4.00 | 3.53 | 3.71 | 3.71 | 4,660 |
| Apr 09, 2024 | 4.20 | 4.43 | 3.10 | 3.97 | 3.97 | 18,550 |
| Apr 08, 2024 | 4.60 | 4.65 | 3.99 | 4.19 | 4.19 | 17,390 |
| Apr 05, 2024 | 4.80 | 4.80 | 4.50 | 4.60 | 4.60 | 2,320 |
| Apr 04, 2024 | 4.70 | 4.90 | 4.30 | 4.80 | 4.80 | 5,470 |
| Apr 03, 2024 | 4.60 | 5.00 | 4.21 | 4.41 | 4.41 | 6,430 |
| Apr 02, 2024 | 4.70 | 5.00 | 4.40 | 4.40 | 4.40 | 3,280 |
| Apr 01, 2024 | 5.27 | 5.27 | 4.51 | 4.60 | 4.60 | 5,350 |
| Mar 28, 2024 | 5.22 | 5.46 | 4.72 | 4.81 | 4.81 | 3,060 |
| Mar 27, 2024 | 5.20 | 5.40 | 5.04 | 5.20 | 5.20 | 1,970 |
| Mar 26, 2024 | 5.00 | 6.00 | 5.00 | 5.01 | 5.01 | 7,120 |
| Mar 25, 2024 | 5.55 | 5.80 | 5.38 | 5.38 | 5.38 | 1,010 |
| Mar 22, 2024 | 5.28 | 6.00 | 5.28 | 5.36 | 5.36 | 3,800 |
| Mar 21, 2024 | 6.17 | 6.17 | 5.50 | 5.50 | 5.50 | 960 |
| Mar 20, 2024 | 6.30 | 6.30 | 5.60 | 5.88 | 5.88 | 820 |
| Mar 19, 2024 | 6.30 | 6.30 | 5.70 | 5.89 | 5.89 | 2,630 |
| Mar 18, 2024 | 6.06 | 6.60 | 5.90 | 6.10 | 6.10 | 5,860 |
| Mar 15, 2024 | 5.18 | 5.99 | 5.18 | 5.99 | 5.99 | 1,430 |
| Mar 14, 2024 | 5.21 | 5.70 | 5.21 | 5.33 | 5.33 | 1,920 |
| Mar 13, 2024 | 5.56 | 5.80 | 5.20 | 5.23 | 5.23 | 2,250 |
| Mar 12, 2024 | 6.62 | 6.62 | 5.03 | 5.50 | 5.50 | 39,560 |
| Mar 11, 2024 | 6.80 | 6.99 | 6.50 | 6.50 | 6.50 | 1,570 |
| Mar 08, 2024 | 6.80 | 7.07 | 6.66 | 6.71 | 6.71 | 680 |
| Mar 07, 2024 | 6.90 | 7.09 | 6.60 | 7.00 | 7.00 | 7,530 |
| Mar 06, 2024 | 7.21 | 7.21 | 6.60 | 6.98 | 6.98 | 5,420 |
| Mar 05, 2024 | 6.77 | 7.60 | 6.54 | 7.30 | 7.30 | 6,480 |
| Mar 04, 2024 | 6.83 | 7.20 | 6.50 | 7.00 | 7.00 | 4,350 |
| Mar 01, 2024 | 7.01 | 7.20 | 6.51 | 7.00 | 7.00 | 2,550 |
| Feb 29, 2024 | 6.66 | 7.50 | 6.66 | 6.80 | 6.80 | 1,060 |
| Feb 28, 2024 | 6.90 | 7.20 | 6.53 | 6.80 | 6.80 | 6,940 |
| Feb 27, 2024 | 6.80 | 7.71 | 6.80 | 7.40 | 7.40 | 2,370 |
| Feb 26, 2024 | 6.75 | 7.19 | 6.56 | 7.19 | 7.19 | 2,830 |
| Feb 23, 2024 | 6.80 | 6.97 | 6.30 | 6.96 | 6.96 | 13,790 |
| Feb 22, 2024 | 7.49 | 7.50 | 6.80 | 7.00 | 7.00 | 6,110 |
| Feb 21, 2024 | 8.10 | 8.51 | 7.42 | 7.51 | 7.51 | 2,370 |
| Feb 20, 2024 | 10.10 | 10.10 | 8.10 | 8.50 | 8.50 | 19,860 |
| Feb 16, 2024 | 9.75 | 10.20 | 9.34 | 10.10 | 10.10 | 18,650 |
| Feb 15, 2024 | 10.00 | 10.10 | 9.20 | 10.00 | 10.00 | 37,700 |
| Feb 14, 2024 | 10.10 | 10.20 | 9.75 | 10.00 | 10.00 | 17,960 |
| Feb 13, 2024 | 9.70 | 10.40 | 9.70 | 10.20 | 10.20 | 13,270 |
| Feb 12, 2024 | 9.80 | 10.20 | 9.67 | 10.20 | 10.20 | 30,080 |
| Feb 09, 2024 | 9.30 | 10.50 | 9.30 | 10.20 | 10.20 | 153,880 |
| Feb 08, 2024 | 10.00 | 10.50 | 9.80 | 10.30 | 10.30 | 24,470 |
| Feb 07, 2024 | 9.90 | 10.20 | 9.39 | 10.10 | 10.10 | 27,270 |
| Feb 06, 2024 | 9.79 | 10.20 | 9.40 | 10.10 | 10.10 | 21,080 |
| Feb 05, 2024 | 10.30 | 10.30 | 8.46 | 10.20 | 10.20 | 25,410 |
| Feb 02, 2024 | 7.90 | 11.20 | 7.61 | 9.74 | 9.74 | 95,520 |
| Feb 01, 2024 | 7.60 | 8.10 | 7.60 | 7.90 | 7.90 | 9,090 |
| Jan 31, 2024 | 7.40 | 7.90 | 7.32 | 7.49 | 7.49 | 6,720 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.