GD Culture Group Limited (GDC)
NASDAQ: GDC · Real-Time Price · USD
2.740
+0.150 (5.79%)
Nov 21, 2024, 4:00 PM EST - Market closed
GD Culture Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.65 | 2.74 | 2.55 | 2.59 | 2.59 | -3.00% | 127,320 |
| Nov 19, 2024 | 2.69 | 2.80 | 2.49 | 2.67 | 2.67 | -0.74% | 200,163 |
| Nov 18, 2024 | 2.83 | 2.99 | 2.56 | 2.69 | 2.69 | -3.93% | 154,675 |
| Nov 15, 2024 | 2.80 | 2.83 | 2.53 | 2.80 | 2.80 | -1.75% | 272,101 |
| Nov 14, 2024 | 3.02 | 3.13 | 2.75 | 2.85 | 2.85 | 8.78% | 430,973 |
| Nov 13, 2024 | 3.20 | 3.35 | 2.43 | 2.62 | 2.62 | -19.14% | 809,294 |
| Nov 12, 2024 | 2.22 | 3.37 | 2.18 | 3.24 | 3.24 | 42.11% | 1,614,215 |
| Nov 11, 2024 | 1.74 | 2.47 | 1.74 | 2.28 | 2.28 | 39.02% | 8,097,672 |
| Nov 8, 2024 | 1.50 | 1.67 | 1.36 | 1.64 | 1.64 | 12.33% | 449,147 |
| Nov 7, 2024 | 1.37 | 1.49 | 1.31 | 1.46 | 1.46 | 6.57% | 479,580 |
| Nov 6, 2024 | 1.29 | 1.38 | 1.29 | 1.37 | 1.37 | 1.48% | 87,460 |
| Nov 5, 2024 | 1.38 | 1.40 | 1.31 | 1.35 | 1.35 | -2.88% | 67,898 |
| Nov 4, 2024 | 1.47 | 1.52 | 1.28 | 1.39 | 1.39 | -6.71% | 114,707 |
| Nov 1, 2024 | 1.61 | 1.64 | 1.45 | 1.49 | 1.49 | -3.87% | 211,596 |
| Oct 31, 2024 | 1.52 | 1.62 | 1.48 | 1.55 | 1.55 | - | 191,733 |
| Oct 30, 2024 | 1.53 | 1.63 | 1.53 | 1.55 | 1.55 | -2.52% | 98,702 |
| Oct 29, 2024 | 1.69 | 1.73 | 1.57 | 1.59 | 1.59 | -6.47% | 374,533 |
| Oct 28, 2024 | 1.70 | 1.82 | 1.66 | 1.70 | 1.70 | -1.73% | 148,629 |
| Oct 25, 2024 | 1.78 | 1.85 | 1.68 | 1.73 | 1.73 | -3.89% | 194,202 |
| Oct 24, 2024 | 1.84 | 1.97 | 1.77 | 1.80 | 1.80 | -2.17% | 156,601 |
| Oct 23, 2024 | 1.92 | 2.08 | 1.72 | 1.84 | 1.84 | -4.66% | 301,748 |
| Oct 22, 2024 | 1.88 | 1.94 | 1.85 | 1.93 | 1.93 | 3.76% | 99,519 |
| Oct 21, 2024 | 1.94 | 2.01 | 1.86 | 1.86 | 1.86 | -5.10% | 147,776 |
| Oct 18, 2024 | 1.91 | 1.99 | 1.80 | 1.96 | 1.96 | - | 282,925 |
| Oct 17, 2024 | 2.15 | 2.18 | 1.85 | 1.96 | 1.96 | -10.09% | 602,014 |
| Oct 16, 2024 | 2.31 | 2.32 | 2.10 | 2.18 | 2.18 | -6.03% | 485,457 |
| Oct 15, 2024 | 2.56 | 2.56 | 2.31 | 2.32 | 2.32 | -10.42% | 511,824 |
| Oct 14, 2024 | 2.71 | 2.72 | 2.57 | 2.59 | 2.59 | -5.13% | 432,139 |
| Oct 11, 2024 | 2.71 | 2.80 | 2.67 | 2.73 | 2.73 | 1.87% | 623,053 |
| Oct 10, 2024 | 2.80 | 2.85 | 2.66 | 2.68 | 2.68 | -4.29% | 709,893 |
| Oct 9, 2024 | 2.85 | 2.90 | 2.68 | 2.80 | 2.80 | -1.75% | 347,626 |
| Oct 8, 2024 | 3.12 | 3.16 | 2.85 | 2.85 | 2.85 | -10.38% | 110,998 |
| Oct 7, 2024 | 3.22 | 3.33 | 3.10 | 3.18 | 3.18 | -1.55% | 110,709 |
| Oct 4, 2024 | 3.61 | 3.68 | 3.10 | 3.23 | 3.23 | -8.76% | 127,074 |
| Oct 3, 2024 | 3.54 | 4.07 | 3.45 | 3.54 | 3.54 | -0.84% | 182,466 |
| Oct 2, 2024 | 3.37 | 3.62 | 3.37 | 3.57 | 3.57 | 5.93% | 54,970 |
| Oct 1, 2024 | 3.69 | 3.71 | 3.37 | 3.37 | 3.37 | -8.17% | 108,425 |
| Sep 30, 2024 | 3.56 | 3.73 | 3.39 | 3.67 | 3.67 | 2.80% | 60,625 |
| Sep 27, 2024 | 3.42 | 3.68 | 3.33 | 3.57 | 3.57 | 3.18% | 67,563 |
| Sep 26, 2024 | 3.76 | 3.81 | 3.44 | 3.46 | 3.46 | -7.98% | 188,569 |
| Sep 25, 2024 | 3.77 | 3.85 | 3.71 | 3.76 | 3.76 | 0.27% | 58,081 |
| Sep 24, 2024 | 3.95 | 4.15 | 3.56 | 3.75 | 3.75 | -5.30% | 155,262 |
| Sep 23, 2024 | 3.88 | 4.17 | 3.82 | 3.96 | 3.96 | 2.06% | 228,372 |
| Sep 20, 2024 | 3.87 | 4.01 | 3.69 | 3.88 | 3.88 | -1.52% | 116,358 |
| Sep 19, 2024 | 3.75 | 4.08 | 3.25 | 3.94 | 3.94 | 5.07% | 369,592 |
| Sep 18, 2024 | 4.68 | 4.74 | 3.61 | 3.75 | 3.75 | -20.72% | 720,190 |
| Sep 17, 2024 | 5.57 | 5.84 | 4.67 | 4.73 | 4.73 | -14.47% | 434,968 |
| Sep 16, 2024 | 5.48 | 5.60 | 5.39 | 5.53 | 5.53 | 1.10% | 134,927 |
| Sep 13, 2024 | 5.48 | 5.61 | 5.34 | 5.47 | 5.47 | -0.18% | 152,141 |
| Sep 12, 2024 | 5.89 | 5.89 | 5.48 | 5.48 | 5.48 | -7.12% | 177,377 |
| Sep 11, 2024 | 6.06 | 6.08 | 5.64 | 5.90 | 5.90 | -2.32% | 154,869 |
| Sep 10, 2024 | 5.59 | 6.18 | 5.54 | 6.04 | 6.04 | 6.34% | 354,139 |
| Sep 9, 2024 | 5.44 | 6.06 | 5.36 | 5.68 | 5.68 | 1.07% | 193,212 |
| Sep 6, 2024 | 5.70 | 5.70 | 5.20 | 5.62 | 5.62 | -1.58% | 385,136 |
| Sep 5, 2024 | 6.70 | 6.80 | 5.50 | 5.71 | 5.71 | -17.60% | 1,075,144 |
| Sep 4, 2024 | 6.91 | 7.20 | 6.45 | 6.93 | 6.93 | 2.36% | 393,197 |
| Sep 3, 2024 | 5.93 | 7.46 | 5.88 | 6.77 | 6.77 | 11.35% | 2,352,024 |
| Aug 30, 2024 | 5.82 | 6.59 | 5.67 | 6.08 | 6.08 | 4.65% | 950,747 |
| Aug 29, 2024 | 5.92 | 6.20 | 5.71 | 5.81 | 5.81 | -2.68% | 762,014 |
| Aug 28, 2024 | 5.90 | 6.58 | 5.62 | 5.97 | 5.97 | -0.83% | 1,695,515 |
| Aug 27, 2024 | 5.76 | 6.33 | 5.54 | 6.02 | 6.02 | 4.70% | 1,857,402 |
| Aug 26, 2024 | 5.55 | 6.60 | 4.90 | 5.75 | 5.75 | 5.50% | 4,180,873 |
| Aug 23, 2024 | 9.00 | 12.18 | 4.87 | 5.45 | 5.45 | -29.68% | 28,746,155 |
| Aug 22, 2024 | 6.20 | 8.00 | 4.66 | 7.75 | 7.75 | 97.70% | 55,887,493 |
| Aug 21, 2024 | 2.14 | 5.81 | 2.00 | 3.92 | 3.92 | 127.91% | 80,117,968 |
| Aug 20, 2024 | 1.45 | 1.85 | 1.39 | 1.72 | 1.72 | 14.67% | 292,546 |
| Aug 19, 2024 | 1.82 | 1.82 | 1.15 | 1.50 | 1.50 | -25.00% | 1,772,622 |
| Aug 16, 2024 | 2.08 | 2.19 | 1.55 | 2.00 | 2.00 | -1.96% | 290,691 |
| Aug 15, 2024 | 1.75 | 2.05 | 1.73 | 2.04 | 2.04 | 15.25% | 216,462 |
| Aug 14, 2024 | 1.62 | 1.80 | 1.61 | 1.77 | 1.77 | 9.26% | 102,729 |
| Aug 13, 2024 | 1.52 | 1.63 | 1.41 | 1.62 | 1.62 | 12.50% | 47,084 |
| Aug 12, 2024 | 1.58 | 1.58 | 1.43 | 1.44 | 1.44 | -7.69% | 52,591 |
| Aug 9, 2024 | 1.50 | 1.61 | 1.44 | 1.56 | 1.56 | 1.30% | 58,293 |
| Aug 8, 2024 | 1.46 | 1.60 | 1.43 | 1.54 | 1.54 | -1.91% | 50,965 |
| Aug 7, 2024 | 1.52 | 1.61 | 1.46 | 1.57 | 1.57 | 3.97% | 57,523 |
| Aug 6, 2024 | 1.35 | 1.54 | 1.30 | 1.51 | 1.51 | 12.69% | 62,802 |
| Aug 5, 2024 | 1.26 | 1.36 | 1.21 | 1.34 | 1.34 | -2.19% | 63,927 |
| Aug 2, 2024 | 1.39 | 1.45 | 1.27 | 1.37 | 1.37 | -4.86% | 72,505 |
| Aug 1, 2024 | 1.40 | 1.49 | 1.40 | 1.44 | 1.44 | 2.13% | 110,036 |
| Jul 31, 2024 | 1.28 | 1.46 | 1.28 | 1.41 | 1.41 | 10.16% | 91,424 |
| Jul 30, 2024 | 1.15 | 1.33 | 1.15 | 1.28 | 1.28 | 8.47% | 56,532 |
| Jul 29, 2024 | 1.19 | 1.29 | 1.18 | 1.18 | 1.18 | -4.07% | 26,735 |
| Jul 26, 2024 | 1.14 | 1.26 | 1.14 | 1.23 | 1.23 | 6.03% | 28,050 |
| Jul 25, 2024 | 1.18 | 1.23 | 1.12 | 1.16 | 1.16 | -2.52% | 18,322 |
| Jul 24, 2024 | 1.21 | 1.25 | 1.17 | 1.19 | 1.19 | -5.56% | 16,691 |
| Jul 23, 2024 | 1.33 | 1.33 | 1.18 | 1.26 | 1.26 | -3.82% | 16,266 |
| Jul 22, 2024 | 1.28 | 1.31 | 1.26 | 1.31 | 1.31 | 2.34% | 12,225 |
| Jul 19, 2024 | 1.39 | 1.39 | 1.14 | 1.28 | 1.28 | -3.76% | 76,271 |
| Jul 18, 2024 | 1.33 | 1.41 | 1.31 | 1.33 | 1.33 | -2.21% | 32,712 |
| Jul 17, 2024 | 1.38 | 1.45 | 1.32 | 1.36 | 1.36 | -2.16% | 59,996 |
| Jul 16, 2024 | 1.34 | 1.39 | 1.32 | 1.39 | 1.39 | 2.21% | 49,175 |
| Jul 15, 2024 | 1.30 | 1.38 | 1.29 | 1.36 | 1.36 | 2.26% | 24,784 |
| Jul 12, 2024 | 1.39 | 1.39 | 1.27 | 1.33 | 1.33 | -2.21% | 32,647 |
| Jul 11, 2024 | 1.33 | 1.42 | 1.26 | 1.36 | 1.36 | 5.43% | 67,199 |
| Jul 10, 2024 | 1.32 | 1.35 | 1.24 | 1.29 | 1.29 | -5.15% | 34,308 |
| Jul 9, 2024 | 1.34 | 1.38 | 1.29 | 1.36 | 1.36 | -1.45% | 51,017 |
| Jul 8, 2024 | 1.39 | 1.50 | 1.34 | 1.38 | 1.38 | -1.43% | 283,995 |
| Jul 5, 2024 | 1.13 | 1.44 | 1.12 | 1.40 | 1.40 | 27.27% | 531,914 |
| Jul 3, 2024 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | - | 12,577 |
| Jul 2, 2024 | 1.12 | 1.13 | 1.07 | 1.10 | 1.10 | -2.65% | 21,463 |