Golden Sun Health Technology Group Limited (GSUN)
NASDAQ: GSUN · Real-Time Price · USD
2.920
+0.600 (25.86%)
At close: Aug 15, 2025, 4:00 PM
2.939
+0.019 (0.64%)
After-hours: Aug 15, 2025, 5:15 PM EDT
GSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.31 | 2.95 | 2.31 | 2.92 | 2.92 | 25.86% | 31,890 |
| Aug 14, 2025 | 2.26 | 2.49 | 2.21 | 2.32 | 2.32 | 5.94% | 49,850 |
| Aug 13, 2025 | 2.04 | 2.20 | 2.03 | 2.19 | 2.19 | 8.42% | 5,501 |
| Aug 12, 2025 | 2.20 | 2.28 | 2.00 | 2.02 | 2.02 | -8.18% | 3,906 |
| Aug 11, 2025 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | -3.51% | 1,788 |
| Aug 8, 2025 | 2.20 | 2.28 | 2.10 | 2.28 | 2.28 | 1.33% | 2,265 |
| Aug 7, 2025 | 2.23 | 2.25 | 2.23 | 2.25 | 2.25 | 0.90% | 563 |
| Aug 6, 2025 | 2.33 | 2.34 | 2.22 | 2.23 | 2.23 | -4.70% | 2,601 |
| Aug 5, 2025 | 2.25 | 2.34 | 2.22 | 2.34 | 2.34 | 5.41% | 3,251 |
| Aug 4, 2025 | 2.29 | 2.29 | 2.20 | 2.22 | 2.22 | -6.33% | 2,938 |
| Aug 1, 2025 | 2.34 | 2.38 | 1.82 | 2.37 | 2.37 | 2.16% | 29,089 |
| Jul 31, 2025 | 2.49 | 2.49 | 2.31 | 2.32 | 2.32 | -8.30% | 1,232 |
| Jul 30, 2025 | 2.60 | 2.60 | 2.36 | 2.53 | 2.53 | -4.17% | 17,775 |
| Jul 29, 2025 | 2.57 | 2.80 | 2.57 | 2.64 | 2.64 | 2.72% | 10,728 |
| Jul 28, 2025 | 2.71 | 2.86 | 2.55 | 2.57 | 2.57 | -7.22% | 22,770 |
| Jul 25, 2025 | 2.70 | 2.77 | 2.60 | 2.77 | 2.77 | - | 35,102 |
| Jul 24, 2025 | 2.95 | 3.05 | 2.76 | 2.77 | 2.77 | -5.46% | 289,836 |
| Jul 23, 2025 | 2.84 | 3.06 | 2.78 | 2.93 | 2.93 | 3.64% | 25,319 |
| Jul 22, 2025 | 2.73 | 3.07 | 2.72 | 2.83 | 2.83 | 2.43% | 13,821 |
| Jul 21, 2025 | 2.60 | 3.06 | 2.60 | 2.76 | 2.76 | -1.43% | 10,098 |
| Jul 18, 2025 | 2.66 | 3.13 | 2.63 | 2.80 | 2.80 | 6.06% | 6,295 |
| Jul 17, 2025 | 2.61 | 2.79 | 2.60 | 2.64 | 2.64 | -8.01% | 3,165 |
| Jul 16, 2025 | 2.56 | 2.97 | 2.56 | 2.87 | 2.87 | -3.46% | 15,133 |
| Jul 15, 2025 | 2.89 | 3.00 | 2.87 | 2.97 | 2.97 | 0.03% | 19,365 |
| Jul 14, 2025 | 2.97 | 3.06 | 2.95 | 2.97 | 2.97 | -5.95% | 5,564 |
| Jul 11, 2025 | 3.26 | 3.31 | 3.16 | 3.16 | 3.16 | -3.07% | 3,752 |
| Jul 10, 2025 | 3.03 | 3.46 | 2.95 | 3.26 | 3.26 | 3.69% | 25,502 |
| Jul 9, 2025 | 2.53 | 3.18 | 2.53 | 3.14 | 3.14 | 21.91% | 56,062 |
| Jul 8, 2025 | 2.39 | 2.58 | 2.39 | 2.58 | 2.58 | 7.91% | 705 |
| Jul 7, 2025 | 2.43 | 2.53 | 2.39 | 2.39 | 2.39 | -2.45% | 18,255 |
| Jul 3, 2025 | 2.42 | 2.45 | 2.38 | 2.45 | 2.45 | 1.66% | 4,325 |
| Jul 2, 2025 | 2.33 | 2.41 | 2.25 | 2.41 | 2.41 | 4.78% | 18,761 |
| Jul 1, 2025 | 2.31 | 2.33 | 2.21 | 2.30 | 2.30 | -0.86% | 26,750 |
| Jun 30, 2025 | 2.39 | 2.40 | 2.19 | 2.32 | 2.32 | -2.52% | 84,068 |
| Jun 27, 2025 | 2.38 | 2.43 | 2.23 | 2.38 | 2.38 | -0.04% | 706,240 |
| Jun 26, 2025 | 2.71 | 2.71 | 2.28 | 2.38 | 2.38 | -6.63% | 406,680 |
| Jun 25, 2025 | 2.75 | 2.75 | 2.43 | 2.55 | 2.55 | -6.59% | 66,114 |
| Jun 24, 2025 | 2.73 | 2.75 | 2.72 | 2.73 | 2.73 | 1.11% | 4,951 |
| Jun 23, 2025 | 2.88 | 2.88 | 2.50 | 2.70 | 2.70 | -5.86% | 8,725 |
| Jun 20, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 222 |
| Jun 18, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -2.12% | 477 |
| Jun 17, 2025 | 2.86 | 2.99 | 2.86 | 2.93 | 2.93 | 2.81% | 1,962 |
| Jun 16, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -5.94% | 4,876 |
| Jun 13, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -2.88% | 802 |
| Jun 12, 2025 | 2.91 | 3.12 | 2.89 | 3.12 | 3.12 | - | 4,633 |
| Jun 11, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 113 |
| Jun 10, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 581 |
| Jun 9, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 283 |
| Jun 6, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.99% | 634 |
| Jun 5, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 193 |