Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Sun Health Technology Group Limited - Class A Ordinary Shares (NQ: GSUN )

4.770 +0.130 (+2.80%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2024 4.880 4.940 4.380 4.640 851,618 -0.38(-7.57%)
May 07, 2024 3.120 7.250 3.030 5.020 44,343,336 +2.12(+73.10%)
May 06, 2024 2.900 3.106 2.800 2.900 19,422 -0.03(-1.02%)
May 03, 2024 2.650 3.280 2.529 2.930 186,406 +0.40(+15.61%)
May 02, 2024 2.400 2.737 2.350 2.534 46,835 +0.11(+4.72%)
May 01, 2024 2.450 2.565 2.280 2.420 37,070 -0.10(-3.97%)
Apr 30, 2024 2.540 2.780 2.210 2.520 48,688 -0.09(-3.45%)
Apr 29, 2024 2.720 3.002 2.610 2.610 18,839 -0.30(-10.31%)
Apr 26, 2024 2.880 3.036 2.860 2.910 9,938 +0.01(+0.34%)
Apr 25, 2024 2.970 3.050 2.660 2.900 22,064 -0.07(-2.36%)
Apr 24, 2024 3.170 3.200 2.970 2.970 28,463 -0.26(-8.05%)
Apr 23, 2024 3.110 3.330 3.100 3.230 28,690 +0.05(+1.58%)
Apr 22, 2024 3.610 3.670 3.150 3.180 33,900 -0.55(-14.75%)
Apr 19, 2024 3.860 4.490 3.260 3.730 65,919 +3.24(+661.07%)
Apr 18, 2024 0.5190 0.5470 0.4750 0.4901 167,624 +0.01(+1.41%)
Apr 17, 2024 0.5100 0.5200 0.4324 0.4833 159,841 -0.04(-7.04%)
Apr 16, 2024 0.4200 0.5200 0.4090 0.5199 212,728 +0.11(+28.12%)
Apr 15, 2024 0.4200 0.4200 0.3666 0.4058 89,576 +0.01(+2.97%)
Apr 12, 2024 0.4100 0.4101 0.3764 0.3941 19,547 +0.00(+0.03%)
Apr 11, 2024 0.3800 0.4100 0.3764 0.3940 40,388 +0.02(+6.23%)
Apr 10, 2024 0.3772 0.4000 0.3532 0.3709 46,647 -0.03(-6.57%)
Apr 09, 2024 0.4200 0.4429 0.3100 0.3970 185,561 -0.02(-5.23%)
Apr 08, 2024 0.4600 0.4650 0.3990 0.4189 173,401 -0.04(-8.91%)
Apr 05, 2024 0.4800 0.4800 0.4500 0.4599 23,174 -0.02(-4.17%)
Apr 04, 2024 0.4700 0.4900 0.4300 0.4799 54,774 +0.04(+8.87%)
Apr 03, 2024 0.4600 0.5000 0.4212 0.4408 64,302 +0.00(+0.18%)
Apr 02, 2024 0.4700 0.5000 0.4400 0.4400 32,428 -0.02(-4.35%)
Apr 01, 2024 0.5300 0.5270 0.4512 0.4600 51,719 -0.02(-4.37%)
Mar 28, 2024 0.5200 0.5460 0.4721 0.4810 31,555 -0.04(-7.50%)
Mar 27, 2024 0.5200 0.5399 0.5044 0.5200 19,717 +0.02(+3.79%)
Mar 26, 2024 0.5000 0.6000 0.5000 0.5010 71,166 -0.04(-6.88%)
Mar 25, 2024 0.5545 0.5800 0.5380 0.5380 10,143 +0.00(+0.37%)
Mar 22, 2024 0.5300 0.6000 0.5280 0.5360 37,957 -0.01(-2.55%)
Mar 21, 2024 0.6174 0.6174 0.5500 0.5500 9,598 -0.04(-6.46%)
Mar 20, 2024 0.6300 0.6300 0.5596 0.5880 8,222 -0.00(-0.14%)
Mar 19, 2024 0.6300 0.6300 0.5700 0.5888 26,334 -0.02(-3.48%)
Mar 18, 2024 0.6100 0.6600 0.5900 0.6100 58,281 +0.01(+1.84%)
Mar 15, 2024 0.5175 0.5990 0.5175 0.5990 14,252 +0.07(+12.38%)
Mar 14, 2024 0.5210 0.5700 0.5210 0.5330 19,187 +0.01(+1.91%)
Mar 13, 2024 0.5560 0.5800 0.5200 0.5230 22,499 -0.03(-4.91%)
Mar 12, 2024 0.6619 0.6619 0.5028 0.5500 395,588 -0.10(-15.38%)
Mar 11, 2024 0.6800 0.6994 0.6500 0.6500 15,732 -0.02(-3.13%)
Mar 08, 2024 0.6800 0.7072 0.6660 0.6710 6,766 -0.03(-4.09%)
Mar 07, 2024 0.6900 0.7090 0.6600 0.6996 75,299 +0.00(+0.23%)
Mar 06, 2024 0.7208 0.7208 0.6601 0.6980 54,168 -0.03(-4.38%)
Mar 05, 2024 0.6769 0.7600 0.6538 0.7300 64,849 +0.03(+4.29%)
Mar 04, 2024 0.6800 0.7200 0.6500 0.7000 41,995 +0.00(+0.00%)
Mar 01, 2024 0.7005 0.7200 0.6512 0.7000 25,487 +0.02(+2.93%)
Feb 29, 2024 0.6664 0.7498 0.6660 0.6801 10,621 +0.00(+0.01%)
Feb 28, 2024 0.6901 0.7200 0.6527 0.6800 66,371 -0.06(-8.11%)
Feb 27, 2024 0.6800 0.7705 0.6803 0.7400 23,122 +0.02(+2.92%)
Feb 26, 2024 0.6800 0.7190 0.6560 0.7190 28,223 +0.02(+3.30%)
Feb 23, 2024 0.6799 0.6969 0.6301 0.6960 137,911 -0.00(-0.56%)
Feb 22, 2024 0.7489 0.7500 0.6801 0.6999 61,116 -0.05(-6.82%)
Feb 21, 2024 0.8100 0.8510 0.7421 0.7511 23,713 -0.10(-11.64%)
Feb 20, 2024 1.010 1.010 0.8100 0.8500 195,256 -0.16(-15.84%)
Feb 16, 2024 0.9750 1.020 0.9337 1.010 186,538 +0.01(+1.00%)
Feb 15, 2024 1.000 1.010 0.9201 1.000 375,988 +0.00(+0.00%)
Feb 14, 2024 1.010 1.020 0.9751 1.000 179,476 -0.02(-1.96%)
Feb 13, 2024 0.9701 1.040 0.9701 1.020 132,229 +0.00(+0.00%)
Feb 12, 2024 0.9800 1.020 0.9670 1.020 300,787 +0.00(+0.00%)
Feb 09, 2024 0.9300 1.050 0.9300 1.020 1,538,754 -0.01(-0.97%)
Feb 08, 2024 1.000 1.050 0.9800 1.030 235,963 +0.02(+1.98%)
Feb 07, 2024 0.9900 1.020 0.9385 1.010 272,692 +0.00(+0.00%)
Feb 06, 2024 0.9800 1.020 0.9400 1.010 210,801 -0.01(-0.98%)
Feb 05, 2024 1.030 1.030 0.8455 1.020 254,111 +0.05(+4.77%)
Feb 02, 2024 0.7900 1.111 0.7610 0.9736 955,174 +0.18(+23.24%)
Feb 01, 2024 0.7600 0.8100 0.7600 0.7900 90,879 +0.04(+5.53%)
Jan 31, 2024 0.7401 0.7900 0.7324 0.7486 67,151 +0.05(+6.64%)
Jan 30, 2024 0.7000 0.8000 0.6600 0.7020 83,589 +0.02(+3.48%)
Jan 29, 2024 0.6881 0.7000 0.6600 0.6784 39,651 -0.01(-1.41%)
Jan 26, 2024 0.7500 0.7750 0.6685 0.6881 77,791 -0.07(-8.89%)
Jan 25, 2024 0.8084 0.8610 0.7391 0.7552 149,899 +0.00(+0.16%)
Jan 24, 2024 0.6110 0.8500 0.6050 0.7540 714,541 +0.16(+27.80%)
Jan 23, 2024 0.5756 0.6300 0.5756 0.5900 40,307 -0.00(-0.54%)
Jan 22, 2024 0.5810 0.6200 0.5810 0.5932 45,541 +0.02(+4.07%)
Jan 19, 2024 0.5700 0.5999 0.5700 0.5700 25,088 +0.00(+0.00%)
Jan 18, 2024 0.6000 0.6000 0.5690 0.5700 18,866 +0.01(+1.79%)
Jan 17, 2024 0.5800 0.5800 0.5511 0.5600 19,660 -0.02(-3.63%)
Jan 16, 2024 0.5898 0.5990 0.5800 0.5811 7,632 -0.02(-3.17%)
Jan 12, 2024 0.6010 0.6100 0.5851 0.6001 12,984 -0.00(-0.15%)
Jan 11, 2024 0.6120 0.6120 0.5800 0.6010 10,374 +0.00(+0.17%)
Jan 10, 2024 0.5700 0.6200 0.5700 0.6000 9,091 +0.01(+1.69%)
Jan 09, 2024 0.5951 0.5951 0.5801 0.5900 4,799 +0.00(+0.00%)
Jan 08, 2024 0.6700 0.6700 0.5900 0.5900 24,945 -0.05(-7.83%)
Jan 05, 2024 0.6500 0.6790 0.6400 0.6401 3,592 -0.02(-3.00%)
Jan 04, 2024 0.6400 0.6800 0.6216 0.6599 14,920 +0.05(+8.18%)
Jan 03, 2024 0.6490 0.6800 0.6030 0.6100 22,498 -0.02(-2.87%)
Jan 02, 2024 0.5799 0.6280 0.5712 0.6280 5,371 +0.04(+6.35%)
Dec 29, 2023 0.6100 0.6250 0.5903 0.5905 27,242 -0.01(-1.60%)
Dec 28, 2023 0.5900 0.6260 0.5800 0.6001 36,549 -0.03(-4.66%)
Dec 27, 2023 0.6008 0.6294 0.5902 0.6294 17,882 -0.00(-0.03%)
Dec 26, 2023 0.6210 0.6297 0.6000 0.6296 23,459 -0.00(-0.10%)
Dec 22, 2023 0.6300 0.6749 0.6300 0.6302 26,649 -0.05(-7.10%)
Dec 21, 2023 0.6731 0.6784 0.6208 0.6784 15,421 +0.01(+0.79%)
Dec 20, 2023 0.6950 0.7200 0.6700 0.6731 42,332 -0.01(-1.42%)
Dec 19, 2023 0.5600 0.7400 0.5599 0.6828 254,673 +0.13(+24.15%)
Dec 18, 2023 0.5800 0.5960 0.5200 0.5500 27,862 -0.03(-5.17%)
Dec 15, 2023 0.5500 0.5800 0.5300 0.5800 29,369 +0.00(+0.50%)
Dec 14, 2023 0.5800 0.5800 0.5650 0.5771 14,776 -0.00(-0.50%)
Dec 13, 2023 0.5649 0.5800 0.5640 0.5800 12,059 +0.03(+5.44%)
Dec 12, 2023 0.5810 0.5810 0.5500 0.5501 5,715 -0.03(-4.66%)
Dec 11, 2023 0.5700 0.5800 0.5500 0.5770 17,881 +0.06(+10.75%)
Dec 08, 2023 0.5630 0.5800 0.5000 0.5210 47,736 -0.06(-10.11%)
Dec 07, 2023 0.5800 0.6000 0.5749 0.5796 16,723 -0.00(-0.09%)
Dec 06, 2023 0.5474 0.6000 0.5474 0.5801 39,761 +0.03(+5.28%)
Dec 05, 2023 0.5501 0.5606 0.5451 0.5510 8,422 -0.02(-4.01%)
Dec 04, 2023 0.5515 0.5745 0.5515 0.5740 11,001 +0.02(+3.48%)
Dec 01, 2023 0.5556 0.5599 0.5513 0.5547 9,374 -0.01(-0.93%)
Nov 30, 2023 0.5500 0.5600 0.5282 0.5599 16,275 +0.04(+7.47%)
Nov 29, 2023 0.5200 0.5600 0.5200 0.5210 27,201 -0.03(-5.05%)
Nov 28, 2023 0.5200 0.5500 0.4500 0.5487 53,808 +0.03(+5.52%)
Nov 27, 2023 0.5200 0.5300 0.5001 0.5200 2,866 -0.00(-0.02%)
Nov 24, 2023 0.5000 0.5250 0.5000 0.5201 12,539 +0.03(+7.02%)
Nov 22, 2023 0.4900 0.5300 0.4850 0.4860 41,121 -0.01(-1.14%)
Nov 21, 2023 0.4800 0.5188 0.4800 0.4916 31,280 +0.00(+0.12%)
Nov 20, 2023 0.5290 0.5580 0.4910 0.4910 50,898 +0.00(+0.20%)
Nov 17, 2023 0.5100 0.5300 0.4900 0.4900 22,184 -0.00(-0.57%)
Nov 16, 2023 0.5100 0.5200 0.4900 0.4928 50,280 -0.00(-0.44%)
Nov 15, 2023 0.5000 0.5200 0.4950 0.4950 32,097 +0.01(+3.08%)
Nov 14, 2023 0.5000 0.5000 0.4700 0.4802 43,445 -0.02(-3.96%)
Nov 13, 2023 0.5200 0.5500 0.5000 0.5000 38,000 -0.01(-1.96%)
Nov 10, 2023 0.5400 0.5400 0.5100 0.5100 15,902 -0.02(-4.14%)
Nov 09, 2023 0.5187 0.5501 0.5100 0.5320 32,013 +0.03(+6.40%)
Nov 08, 2023 0.5250 0.5787 0.4900 0.5000 97,270 +0.00(+0.00%)
Nov 07, 2023 0.5800 0.5960 0.5000 0.5000 53,355 -0.11(-17.76%)
Nov 06, 2023 0.6500 0.6799 0.5600 0.6080 55,716 -0.04(-6.46%)
Nov 03, 2023 0.6200 0.6615 0.5900 0.6500 40,598 +0.05(+8.33%)
Nov 02, 2023 0.5950 0.6043 0.5700 0.6000 19,141 +0.00(+0.76%)
Nov 01, 2023 0.5520 0.6399 0.5211 0.5955 74,738 +0.03(+5.44%)
Oct 31, 2023 0.5500 0.5800 0.5335 0.5648 73,719 -0.02(-2.62%)
Oct 30, 2023 0.4700 0.6000 0.4700 0.5800 198,393 +0.11(+23.64%)
Oct 27, 2023 0.4800 0.5055 0.4640 0.4691 36,522 +0.01(+1.10%)
Oct 26, 2023 0.4660 0.4893 0.4400 0.4640 33,530 -0.04(-7.79%)
Oct 25, 2023 0.4600 0.5150 0.4305 0.5032 177,691 +0.03(+6.41%)
Oct 24, 2023 0.4700 0.5300 0.4729 0.4729 108,982 +0.00(+0.62%)
Oct 23, 2023 0.4838 0.4923 0.4306 0.4700 261,862 -0.05(-9.96%)
Oct 20, 2023 0.5200 0.5700 0.5200 0.5220 918,294 -0.03(-5.11%)
Oct 19, 2023 0.5871 0.5871 0.5300 0.5501 80,576 -0.04(-6.30%)
Oct 18, 2023 0.6500 0.6500 0.5870 0.5871 89,451 -0.06(-8.98%)
Oct 17, 2023 0.6817 0.7270 0.5848 0.6450 46,184 -0.03(-4.66%)
Oct 16, 2023 0.7670 0.7670 0.6250 0.6765 73,105 -0.05(-7.42%)
Oct 13, 2023 0.7931 0.8251 0.7100 0.7307 83,307 -0.06(-7.51%)
Oct 12, 2023 0.7254 0.8262 0.7254 0.7900 61,896 +0.04(+5.33%)
Oct 11, 2023 0.7400 0.7720 0.7114 0.7500 39,452 +0.00(+0.00%)
Oct 10, 2023 0.7200 0.7510 0.6972 0.7500 36,939 +0.03(+4.01%)
Oct 09, 2023 0.7201 0.7500 0.7200 0.7211 19,188 -0.03(-3.85%)
Oct 06, 2023 0.7200 0.7550 0.6518 0.7500 59,180 +0.05(+7.11%)
Oct 05, 2023 0.5504 0.7398 0.5504 0.7002 154,216 -0.04(-5.38%)
Oct 04, 2023 0.7300 0.7480 0.7262 0.7400 31,173 -0.01(-1.92%)
Oct 03, 2023 0.8000 0.8000 0.7108 0.7545 49,380 -0.02(-2.96%)
Oct 02, 2023 0.7900 0.8000 0.7500 0.7775 39,998 -0.02(-2.32%)
Sep 29, 2023 0.7399 0.7960 0.7399 0.7960 31,213 +0.06(+7.57%)
Sep 28, 2023 0.7500 0.7700 0.7400 0.7400 44,703 -0.01(-1.60%)
Sep 27, 2023 0.8001 0.8001 0.7500 0.7520 85,148 -0.06(-7.23%)
Sep 26, 2023 0.8400 0.8400 0.8106 0.8106 23,153 -0.02(-2.34%)
Sep 25, 2023 0.7800 0.8300 0.8103 0.8300 19,560 +0.03(+3.75%)
Sep 22, 2023 0.8100 0.8300 0.8000 0.8000 20,012 +0.00(+0.00%)
Sep 21, 2023 0.7950 0.8300 0.7803 0.8000 69,282 -0.00(-0.16%)
Sep 20, 2023 0.8000 0.8250 0.7859 0.8013 75,006 +0.01(+1.39%)
Sep 19, 2023 0.7800 0.8000 0.7800 0.7903 25,448 +0.00(+0.04%)
Sep 18, 2023 0.7819 0.8225 0.7800 0.7900 24,319 -0.04(-4.70%)
Sep 15, 2023 0.8300 0.8300 0.7900 0.8290 26,796 +0.01(+1.10%)
Sep 14, 2023 0.8017 0.8287 0.7888 0.8200 16,852 +0.02(+2.37%)
Sep 13, 2023 0.8245 0.8657 0.7801 0.8010 94,002 -0.05(-5.76%)
Sep 12, 2023 0.8600 0.8900 0.8400 0.8500 73,211 -0.04(-4.49%)
Sep 11, 2023 0.8900 0.8900 0.8549 0.8900 8,368 +0.00(+0.00%)
Sep 08, 2023 0.8750 0.8999 0.8350 0.8900 12,136 -0.01(-1.00%)
Sep 07, 2023 0.8300 0.9081 0.8132 0.8990 102,881 +0.07(+8.71%)
Sep 06, 2023 0.8510 0.8800 0.8270 0.8270 29,282 -0.02(-2.72%)
Sep 05, 2023 0.8200 0.9000 0.8140 0.8501 38,256 +0.03(+3.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.