GDHG(GDHG)
GDHG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $1.20 | $1.21 | $1.18 | $1.19 | 28,676 |
| 10/8/2026 | $1.20 | $1.20 | $1.18 | $1.18 | 23,181 |
| 10/7/2026 | $1.20 | $1.20 | $1.18 | $1.19 | 8,541 |
| 10/6/2026 | $1.14 | $1.20 | $1.13 | $1.18 | 82,600 |
| 10/5/2026 | $1.13 | $1.17 | $1.13 | $1.17 | 18,726 |
| 10/2/2026 | $1.14 | $1.18 | $1.14 | $1.17 | 44,200 |
| 10/1/2026 | $1.16 | $1.18 | $1.16 | $1.18 | 3,035 |
| 9/30/2026 | $1.16 | $1.18 | $1.16 | $1.16 | 71,722 |
| 9/29/2026 | $1.16 | $1.18 | $1.14 | $1.14 | 49,585 |
| 9/28/2026 | $1.13 | $1.20 | $1.12 | $1.18 | 39,100 |
| 9/25/2026 | $1.16 | $1.18 | $1.15 | $1.17 | 315,927 |
| 9/24/2026 | $1.14 | $1.18 | $1.14 | $1.17 | 51,940 |
| 9/23/2026 | $1.14 | $1.17 | $1.14 | $1.15 | 37,847 |
| 9/22/2026 | $1.14 | $1.20 | $1.14 | $1.16 | 119,464 |
| 9/21/2026 | $1.14 | $1.15 | $1.11 | $1.14 | 52,619 |
| 9/18/2026 | $1.13 | $1.16 | $1.12 | $1.14 | 99,754 |
| 9/17/2026 | $1.15 | $1.18 | $1.12 | $1.14 | 68,299 |
| 9/16/2026 | $1.11 | $1.17 | $1.11 | $1.15 | 44,148 |
| 9/15/2026 | $1.12 | $1.17 | $1.10 | $1.14 | 91,869 |
| 9/14/2026 | $1.13 | $1.18 | $1.12 | $1.13 | 133,637 |
| 9/11/2026 | $1.14 | $1.33 | $1.14 | $1.25 | 281,837 |
| 9/10/2026 | $1.28 | $1.40 | $1.15 | $1.32 | 11.16M |
| 9/9/2026 | $1.25 | $1.28 | $1.24 | $1.28 | 105,972 |
| 9/8/2026 | $1.17 | $1.27 | $1.17 | $1.23 | 108,520 |
| 9/4/2026 | $1.18 | $1.45 | $1.18 | $1.24 | 280,723 |
| 9/3/2026 | $1.26 | $1.30 | $1.26 | $1.28 | 23,917 |
| 9/2/2026 | $1.22 | $1.34 | $1.22 | $1.28 | 48,926 |
| 9/1/2026 | $1.29 | $1.34 | $1.25 | $1.27 | 115,816 |
| 8/31/2026 | $1.45 | $1.45 | $1.25 | $1.30 | 70,338 |
| 8/28/2026 | $1.27 | $1.31 | $1.25 | $1.31 | 2,436 |
| 8/27/2026 | $1.30 | $1.30 | $1.30 | $1.30 | 105 |
| 8/26/2026 | $1.31 | $1.37 | $1.30 | $1.30 | 1,600 |
| 8/25/2026 | $1.31 | $1.31 | $1.31 | $1.31 | 934 |
| 8/24/2026 | $1.33 | $1.33 | $1.29 | $1.30 | 1,900 |
| 8/21/2026 | $1.39 | $1.39 | $1.29 | $1.36 | 3,000 |
| 8/20/2026 | $1.27 | $1.30 | $1.27 | $1.27 | 3,800 |
| 8/19/2026 | $1.35 | $1.35 | $1.25 | $1.30 | 3,800 |
| 8/18/2026 | $1.27 | $1.31 | $1.27 | $1.27 | 4,400 |
| 8/17/2026 | $1.30 | $1.33 | $1.27 | $1.27 | 3,648 |
| 8/14/2026 | $1.37 | $1.39 | $1.34 | $1.34 | 5,067 |
| 8/13/2026 | $1.37 | $1.38 | $1.35 | $1.38 | 8,530 |
| 8/12/2026 | $1.32 | $1.36 | $1.28 | $1.36 | 9,200 |
| 8/11/2026 | $1.38 | $1.38 | $1.28 | $1.28 | 20,629 |
| 8/10/2026 | $1.34 | $1.38 | $1.33 | $1.33 | 6,400 |
| 8/7/2026 | $1.32 | $1.41 | $1.32 | $1.32 | 23,635 |
| 8/6/2026 | $1.32 | $1.34 | $1.30 | $1.33 | 3,427 |
| 8/5/2026 | $1.32 | $1.39 | $1.30 | $1.30 | 10,400 |
| 8/4/2026 | $1.34 | $1.39 | $1.34 | $1.39 | 12,900 |
| 8/3/2026 | $1.35 | $1.39 | $1.31 | $1.34 | 4,536 |
| 7/31/2026 | $1.35 | $1.43 | $1.35 | $1.43 | 2,100 |
| 7/30/2026 | $1.36 | $1.40 | $1.31 | $1.31 | 6,100 |
| 7/29/2026 | $1.36 | $1.41 | $1.36 | $1.40 | 4,800 |
| 7/28/2026 | $1.42 | $1.47 | $1.33 | $1.45 | 13,000 |
| 7/27/2026 | $1.42 | $1.48 | $1.35 | $1.42 | 7,202 |
| 7/24/2026 | $1.43 | $1.49 | $1.35 | $1.48 | 8,415 |
| 7/23/2026 | $1.40 | $1.48 | $1.31 | $1.43 | 6,328 |
| 7/22/2026 | $1.42 | $1.47 | $1.32 | $1.32 | 13,100 |
| 7/21/2026 | $1.37 | $1.53 | $1.34 | $1.45 | 10,814 |
| 7/20/2026 | $1.40 | $1.43 | $1.37 | $1.37 | 10,800 |
| 7/17/2026 | $1.35 | $1.43 | $1.27 | $1.36 | 13,949 |
| 7/16/2026 | $1.31 | $1.45 | $1.31 | $1.43 | 29,200 |
| 7/15/2026 | $1.56 | $1.56 | $1.34 | $1.34 | 276,940 |
| 7/14/2026 | $1.38 | $1.55 | $1.33 | $1.52 | 218,900 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
