Golden Sun Health Technology Group Limited (GSUN)
NASDAQ: GSUN · Real-Time Price · USD
3.500
+0.091 (2.67%)
May 12, 2025, 4:00 PM - Market closed
GSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.51 | 3.66 | 3.50 | 3.66 | 3.66 | 7.36% | 4,196 |
| May 9, 2025 | 3.35 | 3.69 | 3.35 | 3.41 | 3.41 | -2.88% | 6,083 |
| May 8, 2025 | 3.57 | 3.72 | 3.49 | 3.51 | 3.51 | -2.50% | 12,322 |
| May 7, 2025 | 3.62 | 3.62 | 3.54 | 3.60 | 3.60 | 2.27% | 4,005 |
| May 6, 2025 | 3.70 | 3.70 | 3.52 | 3.52 | 3.52 | -0.56% | 7,006 |
| May 5, 2025 | 3.49 | 3.54 | 3.30 | 3.54 | 3.54 | 4.70% | 6,063 |
| May 2, 2025 | 3.32 | 3.39 | 3.30 | 3.38 | 3.38 | 6.99% | 5,456 |
| May 1, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -9.46% | 2,167 |
| Apr 30, 2025 | 3.41 | 3.76 | 3.29 | 3.49 | 3.49 | -0.29% | 20,980 |
| Apr 29, 2025 | 3.30 | 3.90 | 3.29 | 3.50 | 3.50 | 2.34% | 29,141 |
| Apr 28, 2025 | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | - | 3,344 |
| Apr 25, 2025 | 3.47 | 3.47 | 3.42 | 3.42 | 3.42 | 2.09% | 1,762 |
| Apr 24, 2025 | 3.33 | 3.54 | 3.13 | 3.35 | 3.35 | -2.90% | 9,637 |
| Apr 23, 2025 | 2.94 | 3.76 | 2.94 | 3.45 | 3.45 | 15.00% | 48,549 |
| Apr 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 461 |
| Apr 21, 2025 | 2.88 | 3.12 | 2.76 | 3.00 | 3.00 | 3.45% | 6,956 |
| Apr 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 435 |
| Apr 16, 2025 | 2.97 | 2.97 | 2.90 | 2.90 | 2.90 | -2.55% | 5,157 |
| Apr 15, 2025 | 3.05 | 3.05 | 2.98 | 2.98 | 2.98 | -0.13% | 410 |
| Apr 14, 2025 | 3.10 | 3.18 | 2.97 | 2.98 | 2.98 | 0.61% | 6,800 |
| Apr 11, 2025 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -5.37% | 2,059 |
| Apr 10, 2025 | 3.04 | 3.13 | 2.94 | 3.13 | 3.13 | 2.62% | 13,034 |
| Apr 9, 2025 | 2.76 | 3.19 | 2.72 | 3.05 | 3.05 | 10.51% | 125,148 |
| Apr 8, 2025 | 2.82 | 2.94 | 2.76 | 2.76 | 2.76 | -2.82% | 14,477 |
| Apr 7, 2025 | 2.81 | 2.90 | 2.66 | 2.84 | 2.84 | -0.70% | 23,710 |
| Apr 4, 2025 | 2.86 | 2.97 | 2.83 | 2.86 | 2.86 | -0.38% | 7,770 |
| Apr 3, 2025 | 2.89 | 3.06 | 2.85 | 2.87 | 2.87 | 0.03% | 11,552 |
| Apr 2, 2025 | 2.83 | 3.05 | 2.83 | 2.87 | 2.87 | -2.05% | 29,886 |
| Apr 1, 2025 | 2.83 | 2.93 | 2.83 | 2.93 | 2.93 | 4.64% | 11,948 |
| Mar 31, 2025 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | -3.11% | 6,001 |
| Mar 28, 2025 | 3.04 | 3.11 | 2.89 | 2.89 | 2.89 | -9.97% | 17,564 |
| Mar 27, 2025 | 3.13 | 3.25 | 2.96 | 3.21 | 3.21 | 5.59% | 16,562 |
| Mar 26, 2025 | 2.94 | 3.12 | 2.94 | 3.04 | 3.04 | 1.33% | 5,079 |
| Mar 25, 2025 | 3.08 | 3.13 | 2.90 | 3.00 | 3.00 | 1.69% | 6,063 |
| Mar 24, 2025 | 3.05 | 3.10 | 2.75 | 2.95 | 2.95 | - | 38,353 |
| Mar 21, 2025 | 3.01 | 3.06 | 2.82 | 2.95 | 2.95 | 3.87% | 6,298 |
| Mar 20, 2025 | 2.96 | 3.05 | 2.80 | 2.84 | 2.84 | -2.91% | 38,677 |
| Mar 19, 2025 | 2.87 | 3.11 | 2.82 | 2.93 | 2.93 | 1.92% | 17,519 |
| Mar 18, 2025 | 2.95 | 2.95 | 2.80 | 2.87 | 2.87 | -2.05% | 4,206 |
| Mar 17, 2025 | 3.12 | 3.12 | 2.93 | 2.93 | 2.93 | -2.33% | 3,996 |
| Mar 14, 2025 | 2.89 | 3.06 | 2.89 | 3.00 | 3.00 | 0.33% | 5,034 |
| Mar 13, 2025 | 3.00 | 3.05 | 2.95 | 2.99 | 2.99 | 2.75% | 13,017 |
| Mar 12, 2025 | 3.13 | 3.16 | 2.84 | 2.91 | 2.91 | -7.32% | 34,860 |
| Mar 11, 2025 | 3.21 | 3.23 | 3.12 | 3.14 | 3.14 | -1.88% | 9,375 |
| Mar 10, 2025 | 3.49 | 3.60 | 3.10 | 3.20 | 3.20 | -10.11% | 20,541 |
| Mar 7, 2025 | 3.43 | 3.83 | 3.43 | 3.56 | 3.56 | 6.11% | 38,600 |
| Mar 6, 2025 | 3.24 | 3.42 | 3.22 | 3.36 | 3.36 | 3.55% | 5,245 |
| Mar 5, 2025 | 3.23 | 3.24 | 3.09 | 3.24 | 3.24 | -1.22% | 8,189 |
| Mar 4, 2025 | 3.43 | 3.43 | 3.08 | 3.28 | 3.28 | -0.43% | 34,955 |
| Mar 3, 2025 | 3.11 | 3.48 | 3.11 | 3.29 | 3.29 | 3.26% | 29,222 |