GD Culture Group Limited (GDC)
NASDAQ: GDC · Real-Time Price · USD
3.460
-0.300 (-7.98%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 3.76 | 3.81 | 3.44 | 3.46 | 3.46 | -7.98% | 188,095 |
| 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 |
| Jul 1, 2024 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -1.74% | 16,124 |
| Jun 28, 2024 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -1.71% | 14,117 |
| Jun 27, 2024 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 19,101 |
| Jun 26, 2024 | 1.14 | 1.19 | 1.13 | 1.19 | 1.19 | 0.85% | 20,178 |
| Jun 25, 2024 | 1.18 | 1.18 | 1.11 | 1.18 | 1.18 | 3.51% | 30,492 |
| Jun 24, 2024 | 1.14 | 1.18 | 1.12 | 1.14 | 1.14 | -3.39% | 21,387 |
| Jun 21, 2024 | 1.13 | 1.18 | 1.10 | 1.18 | 1.18 | 6.31% | 41,378 |
| Jun 20, 2024 | 1.08 | 1.18 | 1.08 | 1.11 | 1.11 | -1.77% | 43,433 |
| Jun 18, 2024 | 1.12 | 1.16 | 1.06 | 1.13 | 1.13 | -0.88% | 18,578 |
| Jun 17, 2024 | 1.18 | 1.18 | 1.08 | 1.14 | 1.14 | -2.56% | 33,181 |
| Jun 14, 2024 | 1.12 | 1.17 | 1.10 | 1.17 | 1.17 | 1.74% | 25,607 |
| Jun 13, 2024 | 1.18 | 1.18 | 1.08 | 1.15 | 1.15 | -3.36% | 35,186 |
| Jun 12, 2024 | 1.18 | 1.20 | 1.09 | 1.19 | 1.19 | -0.83% | 36,801 |
| Jun 11, 2024 | 1.18 | 1.25 | 1.15 | 1.20 | 1.20 | -2.83% | 50,962 |
| Jun 10, 2024 | 1.04 | 1.30 | 1.04 | 1.24 | 1.24 | 5.56% | 194,917 |
| Jun 7, 2024 | 1.05 | 1.25 | 1.05 | 1.17 | 1.17 | 6.36% | 201,227 |
| Jun 6, 2024 | 1.20 | 1.23 | 1.08 | 1.10 | 1.10 | -8.33% | 115,321 |
| Jun 5, 2024 | 1.08 | 1.25 | 0.97 | 1.20 | 1.20 | 13.21% | 442,799 |
| Jun 4, 2024 | 0.97 | 1.08 | 0.95 | 1.06 | 1.06 | 11.87% | 93,707 |
| Jun 3, 2024 | 0.95 | 0.98 | 0.91 | 0.95 | 0.95 | -2.22% | 68,846 |
| May 31, 2024 | 0.85 | 0.98 | 0.84 | 0.97 | 0.97 | 15.34% | 127,363 |
| May 30, 2024 | 0.90 | 0.97 | 0.84 | 0.84 | 0.84 | -11.87% | 77,295 |
| May 29, 2024 | 1.04 | 1.04 | 0.86 | 0.95 | 0.95 | -4.68% | 122,138 |
| May 28, 2024 | 1.02 | 1.15 | 0.98 | 1.00 | 1.00 | -0.99% | 237,368 |
| May 24, 2024 | 0.90 | 1.10 | 0.90 | 1.01 | 1.01 | 12.65% | 371,317 |
| May 23, 2024 | 0.89 | 0.90 | 0.82 | 0.90 | 0.90 | 1.89% | 99,316 |
| May 22, 2024 | 0.86 | 0.90 | 0.82 | 0.88 | 0.88 | 0.58% | 45,674 |
| May 21, 2024 | 0.85 | 0.90 | 0.85 | 0.87 | 0.87 | 1.14% | 64,976 |
| May 20, 2024 | 0.87 | 0.90 | 0.85 | 0.87 | 0.87 | 4.85% | 122,249 |
| May 17, 2024 | 0.82 | 0.92 | 0.76 | 0.83 | 0.83 | 0.61% | 189,951 |
| May 16, 2024 | 0.77 | 0.82 | 0.74 | 0.82 | 0.82 | 6.15% | 61,526 |
| May 15, 2024 | 0.75 | 0.79 | 0.70 | 0.77 | 0.77 | 4.39% | 85,848 |
| May 14, 2024 | 0.69 | 0.76 | 0.69 | 0.74 | 0.74 | -0.05% | 62,169 |
| May 13, 2024 | 0.70 | 0.75 | 0.70 | 0.74 | 0.74 | 1.44% | 32,215 |
| May 10, 2024 | 0.71 | 0.75 | 0.69 | 0.73 | 0.73 | 2.04% | 38,495 |
| May 9, 2024 | 0.75 | 0.75 | 0.70 | 0.72 | 0.72 | -2.69% | 28,752 |
| May 8, 2024 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | 1.20% | 35,898 |
| May 7, 2024 | 0.70 | 0.76 | 0.70 | 0.73 | 0.73 | -0.90% | 77,782 |
| May 6, 2024 | 0.70 | 0.78 | 0.69 | 0.73 | 0.73 | 5.01% | 226,279 |