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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	2.51	2.43	2.43	2.56	2.36	13,700
October 01, 2025	2.58	2.6	2.6	2.6	2.58	2,547
September 30, 2025	2.63	2.63	2.63	2.63	2.63	211
September 29, 2025	2.67	2.63	2.63	2.72	2.63	15,600
September 26, 2025	2.63	2.63	2.63	2.7	2.62	2,613
September 25, 2025	2.72	2.82	2.82	2.85	2.52	22,035
September 24, 2025	2.85	2.83	2.83	2.85	2.77	6,800
September 23, 2025	2.83	2.78	2.78	2.98	2.78	21,558
September 22, 2025	2.99	2.83	2.83	3	2.5	29,500
September 19, 2025	3.21	2.98	2.98	3.24	2.98	11,850
September 18, 2025	2.85	3.04	3.04	3.31	2.85	51,800
September 17, 2025	2.83	2.84	2.84	2.86	2.83	10,300
September 16, 2025	2.9	2.9	2.9	2.91	2.86	6,194
September 15, 2025	2.97	2.92	2.92	2.99	2.89	8,400
September 12, 2025	3	2.8	2.8	3	2.79	16,000
September 11, 2025	2.96	2.88	2.88	2.96	2.82	26,300
September 10, 2025	2.9	2.96	2.96	3.02	2.72	11,600
September 09, 2025	2.94	2.9	2.9	2.94	2.89	4,512
September 08, 2025	2.74	2.99	2.99	2.99	2.74	4,812
September 05, 2025	2.78	2.74	2.74	2.9	2.65	5,590
September 04, 2025	2.94	2.81	2.81	2.94	2.81	647
September 03, 2025	2.74	2.72	2.72	2.74	2.68	2,000
September 02, 2025	2.71	2.72	2.72	2.72	2.71	800
August 29, 2025	2.79	2.83	2.83	2.97	2.78	2,700
August 28, 2025	2.8	2.8	2.8	2.8	2.79	1,808
August 27, 2025	2.8	2.8	2.8	2.8	2.8	500
August 26, 2025	2.89	2.84	2.84	2.91	2.74	11,500
August 25, 2025	2.77	2.92	2.92	2.97	2.75	8,100
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

Golden Sun Education Group Limited (GSUN) NASDAQ