GD Culture Group Limited (GDC)
NASDAQ: GDC · Real-Time Price · USD
6.99
-2.74 (-28.16%)
Sep 16, 2025, 4:00 PM EDT - Market closed
GD Culture Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 9.92 | 9.92 | 6.50 | 6.99 | 6.99 | -28.16% | 820,024 |
| 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 |
| Jul 29, 2025 | 3.32 | 3.40 | 3.17 | 3.28 | 3.28 | 1.23% | 24,411 |
| Jul 28, 2025 | 3.37 | 3.38 | 3.13 | 3.24 | 3.24 | -2.41% | 19,431 |
| Jul 25, 2025 | 3.45 | 3.53 | 3.29 | 3.32 | 3.32 | -3.21% | 23,315 |
| Jul 24, 2025 | 3.57 | 3.69 | 3.34 | 3.43 | 3.43 | -2.28% | 29,999 |
| Jul 23, 2025 | 3.49 | 3.51 | 3.24 | 3.51 | 3.51 | 3.54% | 40,931 |
| Jul 22, 2025 | 3.22 | 3.43 | 3.15 | 3.39 | 3.39 | 4.63% | 20,536 |
| Jul 21, 2025 | 3.43 | 3.50 | 3.05 | 3.24 | 3.24 | -4.14% | 93,116 |
| Jul 18, 2025 | 3.48 | 3.61 | 3.35 | 3.38 | 3.38 | -2.87% | 60,897 |
| Jul 17, 2025 | 3.15 | 3.74 | 3.11 | 3.48 | 3.48 | 9.43% | 135,870 |
| Jul 16, 2025 | 3.40 | 3.57 | 3.12 | 3.18 | 3.18 | -7.02% | 117,274 |
| Jul 15, 2025 | 4.32 | 4.36 | 3.33 | 3.42 | 3.42 | -20.83% | 599,076 |
| Jul 14, 2025 | 3.84 | 4.37 | 3.84 | 4.32 | 4.32 | 12.50% | 146,214 |
| Jul 11, 2025 | 3.92 | 3.92 | 3.70 | 3.84 | 3.84 | -1.29% | 41,977 |
| Jul 10, 2025 | 3.56 | 4.00 | 3.56 | 3.89 | 3.89 | 7.16% | 76,677 |
| Jul 9, 2025 | 3.61 | 3.72 | 3.47 | 3.63 | 3.63 | -0.55% | 22,235 |
| Jul 8, 2025 | 3.48 | 3.76 | 3.48 | 3.65 | 3.65 | 5.80% | 113,282 |