Golden Sun Health Technology Group Limited - Class A Ordinary Shares (GSUN)
2.8706
+0.0006 (0.02%)
NASDAQ · Last Trade: Apr 3rd, 7:10 PM EDT
Historical Prices For Golden Sun Health Technology Group Limited - Class A Ordinary Shares (GSUN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 2.89 | 3.06 | 2.85 | 2.87 | 11,387 | 2.87 |
| 4/02/2025 | 2.83 | 3.05 | 2.83 | 2.87 | 29,886 | 2.87 |
| 4/01/2025 | 2.83 | 2.93 | 2.83 | 2.93 | 11,948 | 2.93 |
| 3/31/2025 | 2.88 | 2.88 | 2.80 | 2.80 | 6,001 | 2.80 |
| 3/28/2025 | 3.04 | 3.11 | 2.89 | 2.89 | 17,564 | 2.89 |
| 3/27/2025 | 3.13 | 3.25 | 2.96 | 3.21 | 16,562 | 3.21 |
| 3/26/2025 | 2.94 | 3.12 | 2.94 | 3.04 | 5,079 | 3.04 |
| 3/25/2025 | 3.08 | 3.13 | 2.90 | 3.00 | 6,063 | 3.00 |
| 3/24/2025 | 3.05 | 3.10 | 2.75 | 2.95 | 38,353 | 2.95 |
| 3/21/2025 | 3.01 | 3.06 | 2.82 | 2.95 | 6,298 | 2.95 |
| 3/20/2025 | 2.96 | 3.05 | 2.80 | 2.84 | 38,677 | 2.84 |
| 3/19/2025 | 2.87 | 3.11 | 2.82 | 2.92 | 17,519 | 2.92 |
| 3/18/2025 | 2.95 | 2.95 | 2.80 | 2.87 | 4,189 | 2.87 |
| 3/17/2025 | 3.12 | 3.12 | 2.93 | 2.93 | 3,996 | 2.93 |
| 3/14/2025 | 2.89 | 3.06 | 2.89 | 3.00 | 5,034 | 3.00 |
| 3/13/2025 | 3.00 | 3.05 | 2.95 | 2.99 | 13,017 | 2.99 |
| 3/12/2025 | 3.13 | 3.16 | 2.84 | 2.91 | 34,860 | 2.91 |
| 3/11/2025 | 3.21 | 3.23 | 3.12 | 3.14 | 9,375 | 3.14 |
| 3/10/2025 | 3.49 | 3.60 | 3.10 | 3.20 | 20,632 | 3.20 |
| 3/07/2025 | 3.43 | 3.83 | 3.43 | 3.56 | 38,600 | 3.56 |
| 3/06/2025 | 3.24 | 3.42 | 3.22 | 3.35 | 5,243 | 3.35 |
| 3/05/2025 | 3.23 | 3.24 | 3.09 | 3.24 | 7,703 | 3.24 |
| 3/04/2025 | 3.43 | 3.43 | 3.08 | 3.28 | 31,462 | 3.28 |
| 3/03/2025 | 3.11 | 3.48 | 3.11 | 3.29 | 28,265 | 3.29 |
| 2/28/2025 | 2.96 | 3.20 | 2.89 | 3.19 | 18,574 | 3.19 |
| 2/27/2025 | 3.35 | 3.36 | 2.90 | 2.96 | 54,101 | 2.96 |
| 2/26/2025 | 3.75 | 3.84 | 3.25 | 3.35 | 70,444 | 3.35 |
| 2/25/2025 | 3.01 | 3.65 | 2.80 | 3.63 | 285,266 | 3.63 |
| 2/24/2025 | 2.99 | 3.11 | 2.91 | 3.11 | 2,948,001 | 3.11 |
| 2/21/2025 | 2.57 | 2.85 | 2.57 | 2.65 | 687,212 | 2.65 |
| 2/20/2025 | 2.70 | 2.70 | 2.55 | 2.70 | 2,842 | 2.70 |
| 2/19/2025 | 2.69 | 2.75 | 2.57 | 2.70 | 3,435 | 2.70 |
| 2/18/2025 | 2.69 | 2.77 | 2.59 | 2.77 | 3,133 | 2.77 |
| 2/14/2025 | 2.60 | 2.68 | 2.58 | 2.68 | 3,920 | 2.68 |
| 2/13/2025 | 2.73 | 2.74 | 2.69 | 2.73 | 2,416 | 2.73 |
| 2/12/2025 | 2.58 | 2.72 | 2.58 | 2.60 | 7,676 | 2.60 |
| 2/11/2025 | 2.84 | 2.84 | 2.56 | 2.64 | 15,077 | 2.64 |
| 2/10/2025 | 2.82 | 2.84 | 2.78 | 2.84 | 4,260 | 2.84 |
| 2/07/2025 | 2.98 | 2.98 | 2.82 | 2.90 | 8,919 | 2.90 |
| 2/06/2025 | 2.96 | 3.00 | 2.90 | 2.95 | 2,485 | 2.95 |
| 2/05/2025 | 3.18 | 3.20 | 2.99 | 3.01 | 2,627 | 3.01 |
| 2/04/2025 | 3.09 | 3.09 | 3.02 | 3.04 | 1,403 | 3.04 |
| 2/03/2025 | 2.95 | 3.04 | 2.95 | 3.04 | 3,903 | 3.04 |
| 1/31/2025 | 3.04 | 3.04 | 2.85 | 2.93 | 3,470 | 2.93 |
| 1/30/2025 | 3.00 | 3.00 | 2.81 | 2.96 | 1,515 | 2.96 |
| 1/29/2025 | 2.80 | 3.07 | 2.80 | 3.05 | 2,281 | 3.05 |
| 1/28/2025 | 2.85 | 2.85 | 2.85 | 2.85 | 722 | 2.85 |
| 1/27/2025 | 3.11 | 3.13 | 2.80 | 3.01 | 7,519 | 3.01 |
| 1/24/2025 | 2.97 | 3.22 | 2.97 | 2.97 | 12,560 | 2.97 |
| 1/23/2025 | 2.82 | 2.90 | 2.70 | 2.83 | 8,614 | 2.83 |
| 1/22/2025 | 2.78 | 2.84 | 2.77 | 2.80 | 3,460 | 2.80 |
| 1/21/2025 | 2.92 | 2.93 | 2.75 | 2.81 | 19,336 | 2.81 |
| 1/17/2025 | 2.89 | 2.98 | 2.75 | 2.98 | 4,870 | 2.98 |
| 1/16/2025 | 2.84 | 2.87 | 2.80 | 2.83 | 4,771 | 2.83 |
| 1/15/2025 | 2.94 | 2.94 | 2.82 | 2.90 | 2,904 | 2.90 |
| 1/14/2025 | 2.76 | 2.80 | 2.74 | 2.80 | 2,680 | 2.80 |
| 1/13/2025 | 2.74 | 2.77 | 2.64 | 2.77 | 3,782 | 2.77 |
| 1/10/2025 | 2.77 | 2.79 | 2.66 | 2.79 | 5,008 | 2.79 |
| 1/08/2025 | 2.84 | 2.84 | 2.65 | 2.80 | 5,369 | 2.80 |
| 1/07/2025 | 2.83 | 2.88 | 2.77 | 2.84 | 3,042 | 2.84 |
| 1/06/2025 | 2.77 | 2.96 | 2.63 | 2.90 | 26,514 | 2.90 |