GD Culture Group Limited (GDC)
NASDAQ: GDC · Real-Time Price · USD
4.030
-0.060 (-1.47%)
At close: Oct 29, 2025, 4:00 PM EDT
4.070
+0.040 (0.99%)
After-hours: Oct 29, 2025, 6:40 PM EDT

GD Culture Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20254.294.443.914.03--1.47%38,112
Oct 28, 20254.054.404.004.094.09-5.10%64,471
Oct 27, 20254.824.824.204.314.31-5.69%90,271
Oct 24, 20254.354.804.234.574.579.07%57,103
Oct 23, 20254.114.373.954.194.190.24%69,662
Oct 22, 20254.424.424.004.184.18-5.22%62,043
Oct 21, 20254.544.734.414.414.41-2.86%66,696
Oct 20, 20254.504.984.504.544.540.44%46,479
Oct 17, 20254.754.794.404.524.52-3.83%28,239
Oct 16, 20254.804.874.624.704.70-1.78%59,888
Oct 15, 20255.255.364.704.794.79-9.29%85,163
Oct 14, 20255.225.435.105.285.28-0.09%36,303
Oct 13, 20255.335.445.105.285.280.76%49,640
Oct 10, 20255.935.985.115.245.24-11.64%128,174
Oct 9, 20256.006.135.695.935.93-3.10%72,886
Oct 8, 20255.946.475.756.126.124.08%146,258
Oct 7, 20255.896.175.685.885.88-3.61%86,843
Oct 6, 20256.276.696.006.106.10-4.24%129,273
Oct 3, 20256.927.026.016.376.37-7.14%255,209
Oct 2, 20255.687.595.686.866.8630.17%360,561
Oct 1, 20255.995.995.265.275.27-11.13%116,263
Sep 30, 20255.666.015.355.935.932.95%146,157
Sep 29, 20254.696.324.695.765.7621.26%306,393
Sep 26, 20255.005.173.884.754.75-4.43%235,496
Sep 25, 20255.565.674.894.974.97-12.35%190,140
Sep 24, 20255.746.035.285.675.67-2.91%177,244
Sep 23, 20256.376.455.835.845.84-2.67%145,957
Sep 22, 20257.317.715.976.006.00-17.92%244,095
Sep 19, 20257.757.957.107.317.31-7.59%202,863
Sep 18, 20257.828.157.287.917.912.73%210,828
Sep 17, 20257.358.206.957.707.7010.16%387,982
Sep 16, 20259.929.926.506.996.99-28.16%828,907
Sep 15, 20258.409.837.859.739.7320.57%595,936
Sep 12, 20256.658.246.638.078.0725.80%679,721
Sep 11, 20255.646.575.556.426.4211.57%364,196
Sep 10, 20255.455.965.385.755.758.90%262,315
Sep 9, 20254.305.464.305.285.2825.42%379,438
Sep 8, 20254.094.504.004.214.215.67%143,557
Sep 5, 20253.953.993.853.983.982.42%16,039
Sep 4, 20253.923.973.823.893.89-3.71%16,033
Sep 3, 20253.894.053.784.044.045.76%27,036
Sep 2, 20254.194.193.823.823.82-6.26%21,636
Aug 29, 20254.004.304.004.084.082.39%33,006
Aug 28, 20253.904.073.823.983.982.05%36,032
Aug 27, 20254.054.103.873.903.90-3.70%49,864
Aug 26, 20253.944.093.634.054.052.27%62,642
Aug 25, 20253.613.983.573.963.966.74%27,813
Aug 22, 20253.233.733.233.713.7115.40%36,827
Aug 21, 20252.923.232.913.223.224.05%29,994
Aug 20, 20252.943.132.913.093.091.31%10,181