GD Culture Group Limited (GDC)
NASDAQ: GDC · Real-Time Price · USD
6.34
+0.46 (7.82%)
Oct 8, 2025, 2:03 PM EDT - Market open
GD Culture Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 5.96 | 5.96 | 5.94 | 5.76 | - | -2.04% | 1,729 |
| Oct 7, 2025 | 5.89 | 6.17 | 5.68 | 5.88 | 5.88 | -3.61% | 86,843 |
| Oct 6, 2025 | 6.27 | 6.69 | 6.00 | 6.10 | 6.10 | -4.24% | 129,273 |
| Oct 3, 2025 | 6.92 | 7.02 | 6.01 | 6.37 | 6.37 | -7.14% | 255,209 |
| Oct 2, 2025 | 5.68 | 7.59 | 5.68 | 6.86 | 6.86 | 30.17% | 360,561 |
| Oct 1, 2025 | 5.99 | 5.99 | 5.26 | 5.27 | 5.27 | -11.13% | 116,263 |
| Sep 30, 2025 | 5.66 | 6.01 | 5.35 | 5.93 | 5.93 | 2.95% | 146,157 |
| Sep 29, 2025 | 4.69 | 6.32 | 4.69 | 5.76 | 5.76 | 21.26% | 306,393 |
| Sep 26, 2025 | 5.00 | 5.17 | 3.88 | 4.75 | 4.75 | -4.43% | 235,496 |
| Sep 25, 2025 | 5.56 | 5.67 | 4.89 | 4.97 | 4.97 | -12.35% | 190,140 |
| Sep 24, 2025 | 5.74 | 6.03 | 5.28 | 5.67 | 5.67 | -2.91% | 177,244 |
| Sep 23, 2025 | 6.37 | 6.45 | 5.83 | 5.84 | 5.84 | -2.67% | 145,957 |
| Sep 22, 2025 | 7.31 | 7.71 | 5.97 | 6.00 | 6.00 | -17.92% | 244,095 |
| Sep 19, 2025 | 7.75 | 7.95 | 7.10 | 7.31 | 7.31 | -7.59% | 202,863 |
| Sep 18, 2025 | 7.82 | 8.15 | 7.28 | 7.91 | 7.91 | 2.73% | 210,828 |
| Sep 17, 2025 | 7.35 | 8.20 | 6.95 | 7.70 | 7.70 | 10.16% | 387,982 |
| Sep 16, 2025 | 9.92 | 9.92 | 6.50 | 6.99 | 6.99 | -28.16% | 828,907 |
| Sep 15, 2025 | 8.40 | 9.83 | 7.85 | 9.73 | 9.73 | 20.57% | 595,936 |
| Sep 12, 2025 | 6.65 | 8.24 | 6.63 | 8.07 | 8.07 | 25.80% | 679,721 |
| Sep 11, 2025 | 5.64 | 6.57 | 5.55 | 6.42 | 6.42 | 11.57% | 364,196 |
| Sep 10, 2025 | 5.45 | 5.96 | 5.38 | 5.75 | 5.75 | 8.90% | 262,315 |
| Sep 9, 2025 | 4.30 | 5.46 | 4.30 | 5.28 | 5.28 | 25.42% | 379,438 |
| Sep 8, 2025 | 4.09 | 4.50 | 4.00 | 4.21 | 4.21 | 5.67% | 143,557 |
| Sep 5, 2025 | 3.95 | 3.99 | 3.85 | 3.98 | 3.98 | 2.42% | 16,039 |
| Sep 4, 2025 | 3.92 | 3.97 | 3.82 | 3.89 | 3.89 | -3.71% | 16,033 |
| Sep 3, 2025 | 3.89 | 4.05 | 3.78 | 4.04 | 4.04 | 5.76% | 27,036 |
| Sep 2, 2025 | 4.19 | 4.19 | 3.82 | 3.82 | 3.82 | -6.26% | 21,636 |
| Aug 29, 2025 | 4.00 | 4.30 | 4.00 | 4.08 | 4.08 | 2.39% | 33,006 |
| Aug 28, 2025 | 3.90 | 4.07 | 3.82 | 3.98 | 3.98 | 2.05% | 36,032 |
| Aug 27, 2025 | 4.05 | 4.10 | 3.87 | 3.90 | 3.90 | -3.70% | 49,864 |
| Aug 26, 2025 | 3.94 | 4.09 | 3.63 | 4.05 | 4.05 | 2.27% | 62,642 |
| Aug 25, 2025 | 3.61 | 3.98 | 3.57 | 3.96 | 3.96 | 6.74% | 27,813 |
| Aug 22, 2025 | 3.23 | 3.73 | 3.23 | 3.71 | 3.71 | 15.40% | 36,827 |
| Aug 21, 2025 | 2.92 | 3.23 | 2.91 | 3.22 | 3.22 | 4.05% | 29,994 |
| Aug 20, 2025 | 2.94 | 3.13 | 2.91 | 3.09 | 3.09 | 1.31% | 10,181 |
| Aug 19, 2025 | 2.98 | 3.12 | 2.90 | 3.05 | 3.05 | 2.01% | 14,768 |
| Aug 18, 2025 | 3.08 | 3.32 | 2.90 | 2.99 | 2.99 | -3.24% | 18,491 |
| Aug 15, 2025 | 3.00 | 3.11 | 2.83 | 3.09 | 3.09 | 6.55% | 68,622 |
| Aug 14, 2025 | 3.01 | 3.01 | 2.82 | 2.90 | 2.90 | -3.33% | 37,407 |
| Aug 13, 2025 | 3.01 | 3.18 | 2.96 | 3.00 | 3.00 | 1.01% | 18,024 |
| Aug 12, 2025 | 3.06 | 3.12 | 2.97 | 2.97 | 2.97 | -8.62% | 39,706 |
| Aug 11, 2025 | 3.29 | 3.56 | 3.15 | 3.25 | 3.25 | -2.11% | 13,373 |
| Aug 8, 2025 | 3.40 | 3.44 | 3.09 | 3.32 | 3.32 | 1.22% | 10,676 |
| Aug 7, 2025 | 3.40 | 3.58 | 3.26 | 3.28 | 3.28 | -3.53% | 23,490 |
| Aug 6, 2025 | 3.22 | 3.40 | 3.18 | 3.40 | 3.40 | 5.92% | 24,295 |
| Aug 5, 2025 | 3.36 | 3.55 | 3.20 | 3.21 | 3.21 | -0.93% | 32,091 |
| Aug 4, 2025 | 3.27 | 3.49 | 3.13 | 3.24 | 3.24 | -2.11% | 27,169 |
| Aug 1, 2025 | 3.29 | 3.32 | 2.96 | 3.31 | 3.31 | 0.61% | 26,892 |
| Jul 31, 2025 | 3.22 | 3.31 | 3.01 | 3.29 | 3.29 | 2.49% | 19,180 |
| Jul 30, 2025 | 3.27 | 3.55 | 3.10 | 3.21 | 3.21 | -2.13% | 26,776 |