GD Culture Group Limited (GDC)
NASDAQ: GDC · Real-Time Price · USD
2.850
+0.060 (2.15%)
Mar 27, 2026, 11:43 AM EDT - Market open
GD Culture Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 2.73 | 2.95 | 2.73 | 2.79 | 2.79 | -1.06% | 22,617 |
| Mar 25, 2026 | 2.81 | 3.03 | 2.74 | 2.82 | 2.82 | 0.71% | 34,768 |
| Mar 24, 2026 | 2.58 | 2.96 | 2.55 | 2.80 | 2.80 | 6.87% | 30,841 |
| Mar 23, 2026 | 2.70 | 3.07 | 2.52 | 2.62 | 2.62 | 12.93% | 300,231 |
| Mar 20, 2026 | 3.55 | 3.71 | 2.32 | 2.32 | 2.32 | -35.91% | 138,701 |
| Mar 19, 2026 | 3.69 | 3.78 | 3.58 | 3.62 | 3.62 | -2.69% | 3,615 |
| Mar 18, 2026 | 3.81 | 3.99 | 3.65 | 3.72 | 3.72 | -5.34% | 11,851 |
| Mar 17, 2026 | 3.86 | 4.00 | 3.86 | 3.93 | 3.93 | 1.29% | 6,821 |
| Mar 16, 2026 | 4.10 | 4.11 | 3.82 | 3.88 | 3.88 | -1.27% | 47,145 |
| Mar 13, 2026 | 3.84 | 4.19 | 3.84 | 3.93 | 3.93 | 0.77% | 17,006 |
| Mar 12, 2026 | 3.95 | 4.07 | 3.86 | 3.90 | 3.90 | -1.76% | 11,718 |
| Mar 11, 2026 | 3.91 | 4.00 | 3.91 | 3.97 | 3.97 | 0.51% | 12,510 |
| Mar 10, 2026 | 3.85 | 3.95 | 3.81 | 3.95 | 3.95 | 3.54% | 12,458 |
| Mar 9, 2026 | 3.67 | 3.86 | 3.66 | 3.82 | 3.82 | -0.39% | 35,719 |
| Mar 6, 2026 | 3.78 | 3.95 | 3.73 | 3.83 | 3.83 | -0.78% | 14,003 |
| Mar 5, 2026 | 3.73 | 3.89 | 3.64 | 3.86 | 3.86 | 6.04% | 17,962 |
| Mar 4, 2026 | 3.71 | 3.91 | 3.41 | 3.64 | 3.64 | 4.15% | 32,125 |
| Mar 3, 2026 | 3.50 | 3.64 | 3.43 | 3.50 | 3.50 | -3.98% | 6,018 |
| Mar 2, 2026 | 3.54 | 3.92 | 3.50 | 3.64 | 3.64 | -2.15% | 44,768 |
| Feb 27, 2026 | 3.65 | 3.81 | 3.65 | 3.72 | 3.72 | 3.91% | 15,712 |
| Feb 26, 2026 | 4.17 | 4.21 | 3.58 | 3.58 | 3.58 | -13.32% | 64,480 |
| Feb 25, 2026 | 3.57 | 4.24 | 3.55 | 4.13 | 4.13 | 24.02% | 121,526 |
| Feb 24, 2026 | 3.31 | 3.40 | 3.21 | 3.33 | 3.33 | 0.91% | 7,438 |
| Feb 23, 2026 | 3.47 | 3.47 | 3.18 | 3.30 | 3.30 | -3.23% | 14,754 |
| Feb 20, 2026 | 3.20 | 3.53 | 3.01 | 3.41 | 3.41 | 3.33% | 39,838 |
| Feb 19, 2026 | 3.67 | 3.67 | 3.21 | 3.30 | 3.30 | -7.04% | 25,644 |
| Feb 18, 2026 | 3.13 | 4.19 | 3.00 | 3.55 | 3.55 | 13.42% | 351,427 |
| Feb 17, 2026 | 3.11 | 3.25 | 3.08 | 3.13 | 3.13 | 0.64% | 8,755 |
| Feb 13, 2026 | 3.37 | 3.46 | 3.11 | 3.11 | 3.11 | -7.99% | 17,456 |
| Feb 12, 2026 | 3.41 | 3.53 | 3.38 | 3.38 | 3.38 | -3.70% | 9,472 |
| Feb 11, 2026 | 3.71 | 3.71 | 3.45 | 3.51 | 3.51 | -2.77% | 6,028 |
| Feb 10, 2026 | 3.57 | 3.78 | 3.57 | 3.61 | 3.61 | -0.82% | 10,611 |
| Feb 9, 2026 | 3.60 | 3.65 | 3.59 | 3.64 | 3.64 | 2.54% | 5,369 |
| Feb 6, 2026 | 3.36 | 3.73 | 3.36 | 3.55 | 3.55 | 4.41% | 6,320 |
| Feb 5, 2026 | 3.46 | 3.48 | 3.10 | 3.40 | 3.40 | -3.41% | 48,395 |
| Feb 4, 2026 | 3.85 | 3.90 | 3.40 | 3.52 | 3.52 | -7.25% | 61,435 |
| Feb 3, 2026 | 4.10 | 4.10 | 3.76 | 3.80 | 3.80 | -6.30% | 21,360 |
| Feb 2, 2026 | 4.04 | 4.20 | 4.03 | 4.05 | 4.05 | -3.80% | 23,043 |
| Jan 30, 2026 | 4.70 | 4.70 | 4.02 | 4.21 | 4.21 | -5.39% | 44,496 |
| Jan 29, 2026 | 4.10 | 4.65 | 3.68 | 4.45 | 4.45 | 10.97% | 122,311 |
| Jan 28, 2026 | 4.39 | 4.41 | 4.00 | 4.01 | 4.01 | -9.28% | 24,924 |
| Jan 27, 2026 | 4.45 | 4.60 | 4.26 | 4.42 | 4.42 | -1.56% | 55,095 |
| Jan 26, 2026 | 4.50 | 4.73 | 4.10 | 4.49 | 4.49 | -0.22% | 52,028 |
| Jan 23, 2026 | 4.18 | 4.58 | 3.98 | 4.50 | 4.50 | 8.17% | 99,479 |
| Jan 22, 2026 | 4.57 | 4.78 | 4.16 | 4.16 | 4.16 | -9.57% | 61,691 |
| Jan 21, 2026 | 4.77 | 5.07 | 4.59 | 4.60 | 4.60 | -4.17% | 27,569 |
| Jan 20, 2026 | 5.22 | 5.28 | 4.72 | 4.80 | 4.80 | -9.26% | 66,435 |
| Jan 16, 2026 | 4.90 | 5.52 | 4.67 | 5.29 | 5.29 | 5.80% | 85,532 |
| Jan 15, 2026 | 5.17 | 5.24 | 4.75 | 5.00 | 5.00 | -1.19% | 52,485 |
| Jan 14, 2026 | 4.79 | 5.21 | 4.75 | 5.06 | 5.06 | 2.22% | 75,777 |