Golden Sun Education Group Limited - GSUN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	2.86	2.82	2.82	2.95	2.82	3,815
August 21, 2025	2.92	2.9	2.9	3.05	2.86	2,531
August 20, 2025	3.01	2.87	2.87	3.01	2.83	4,140
August 19, 2025	2.72	3.09	3.09	3.1	2.68	24,100
August 18, 2025	2.75	2.77	2.77	2.9	2.75	8,554
August 15, 2025	2.31	2.92	2.92	2.95	2.31	32,001
August 14, 2025	2.26	2.32	2.32	2.49	2.21	49,900
August 13, 2025	2.04	2.19	2.19	2.2	2.03	5,501
August 12, 2025	2.2	2.02	2.02	2.28	2	3,906
August 11, 2025	2.24	2.2	2.2	2.24	2.2	1,800
August 08, 2025	2.2	2.28	2.28	2.28	2.1	2,300
August 07, 2025	2.23	2.25	2.25	2.25	2.23	600
August 06, 2025	2.38	2.23	2.23	2.38	2.22	2,601
August 05, 2025	2.25	2.34	2.34	2.34	2.22	3,300
August 04, 2025	2.29	2.22	2.22	2.29	2.2	2,938
August 01, 2025	2.34	2.37	2.37	2.38	1.82	29,100
July 31, 2025	2.49	2.32	2.32	2.49	2.31	1,232
July 30, 2025	2.6	2.53	2.53	2.6	2.36	17,800
July 29, 2025	2.57	2.64	2.64	2.8	2.57	10,822
July 28, 2025	2.71	2.57	2.57	2.86	2.55	22,800
July 25, 2025	2.7	2.77	2.77	2.77	2.6	35,102
July 24, 2025	2.95	2.77	2.77	3.05	2.76	289,836
July 23, 2025	2.84	2.93	2.93	3.06	2.78	25,319
July 22, 2025	2.73	2.83	2.83	3.07	2.72	13,821
July 21, 2025	2.6	2.76	2.76	3.06	2.6	10,100
July 18, 2025	2.66	2.8	2.8	3.13	2.63	6,300
July 17, 2025	2.61	2.64	2.64	2.78	2.6	3,200
July 16, 2025	2.56	2.87	2.87	2.97	2.56	15,133
July 15, 2025	2.89	2.97	2.97	3	2.87	19,400
July 14, 2025	2.97	2.97	2.97	3.06	2.95	5,600
July 11, 2025	3.26	3.16	3.16	3.31	3.16	3,800
July 10, 2025	3.03	3.26	3.26	3.46	2.95	25,502
July 09, 2025	2.53	3.14	3.14	3.18	2.53	56,062
July 08, 2025	2.39	2.58	2.58	2.58	2.39	705
July 07, 2025	2.43	2.39	2.39	2.53	2.39	18,255
July 03, 2025	2.42	2.45	2.45	2.45	2.38	4,325
July 02, 2025	2.33	2.41	2.41	2.41	2.25	18,800
July 01, 2025	2.31	2.3	2.3	2.33	2.21	26,800
June 30, 2025	2.39	2.32	2.32	2.4	2.19	84,100
June 27, 2025	2.38	2.38	2.38	2.43	2.23	706,240
June 26, 2025	2.71	2.38	2.38	2.71	2.28	406,700
June 25, 2025	2.75	2.55	2.55	2.75	2.43	66,114
June 24, 2025	2.73	2.73	2.73	2.75	2.72	5,000
June 23, 2025	2.88	2.7	2.7	2.88	2.5	8,725
June 20, 2025	2.87	2.87	2.87	2.87	2.87	2
June 18, 2025	2.87	2.87	2.87	2.87	2.87	500
June 17, 2025	2.86	2.93	2.93	2.99	2.86	2,000
June 16, 2025	2.85	2.85	2.85	2.85	2.85	4,900
June 13, 2025	3.03	3.03	3.03	3.03	3.03	802
June 12, 2025	2.91	3.12	3.12	3.12	2.89	4,633
June 11, 2025	3.12	3.12	3.12	3.12	3.12	49
June 10, 2025	3.12	3.12	3.12	3.12	3.12	329
June 09, 2025	3.12	3.12	3.12	3.12	3.12	628
June 06, 2025	3.12	3.12	3.12	3.12	3.12	634
June 05, 2025	3.28	3.28	3.28	3.28	3.28	191
June 04, 2025	3.28	3.28	3.28	3.28	3.28	211
June 03, 2025	3.48	3.49	3.49	3.49	3.48	2,100
June 02, 2025	3.13	3.27	3.27	3.27	3.13	1,700
May 30, 2025	2.98	2.98	2.98	2.98	2.98	600
May 29, 2025	3.22	3.22	3.22	3.22	3.22	0

Golden Sun Education Group Limited (GSUN) NASDAQ