GD Culture Group Limited (GDC)
NASDAQ: GDC · Real-Time Price · USD
2.060
-0.170 (-7.62%)
Apr 23, 2025, 4:00 PM EDT - Market closed
GD Culture Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 2.23 | 2.30 | 2.06 | 2.06 | 2.06 | -7.62% | 36,534 |
| Apr 22, 2025 | 2.26 | 2.39 | 2.20 | 2.23 | 2.23 | -3.04% | 48,382 |
| Apr 21, 2025 | 2.52 | 2.52 | 2.27 | 2.30 | 2.30 | -7.63% | 14,829 |
| Apr 17, 2025 | 2.41 | 2.54 | 2.34 | 2.49 | 2.49 | 0.40% | 49,972 |
| Apr 16, 2025 | 2.43 | 2.59 | 2.00 | 2.48 | 2.48 | -1.98% | 23,100 |
| Apr 15, 2025 | 2.69 | 2.69 | 2.52 | 2.53 | 2.53 | -3.07% | 48,949 |
| Apr 14, 2025 | 2.62 | 2.84 | 2.59 | 2.61 | 2.61 | -1.88% | 30,689 |
| Apr 11, 2025 | 2.65 | 2.75 | 2.57 | 2.66 | 2.66 | 6.83% | 24,976 |
| Apr 10, 2025 | 2.41 | 2.50 | 2.28 | 2.49 | 2.49 | 3.32% | 36,958 |
| Apr 9, 2025 | 2.24 | 2.60 | 2.09 | 2.41 | 2.41 | 4.33% | 50,378 |
| Apr 8, 2025 | 1.98 | 2.46 | 1.98 | 2.31 | 2.31 | 13.24% | 86,075 |
| Apr 7, 2025 | 2.06 | 2.18 | 1.96 | 2.04 | 2.04 | -6.85% | 29,381 |
| Apr 4, 2025 | 2.13 | 2.19 | 1.93 | 2.19 | 2.19 | 1.86% | 63,692 |
| Apr 3, 2025 | 2.29 | 2.43 | 2.01 | 2.15 | 2.15 | -10.79% | 79,657 |
| Apr 2, 2025 | 2.29 | 2.46 | 2.29 | 2.41 | 2.41 | -1.63% | 14,855 |
| Apr 1, 2025 | 1.94 | 2.58 | 1.94 | 2.45 | 2.45 | 0.82% | 34,525 |
| Mar 31, 2025 | 2.38 | 2.49 | 2.23 | 2.43 | 2.43 | -3.19% | 53,079 |
| Mar 28, 2025 | 2.69 | 2.71 | 2.50 | 2.51 | 2.51 | -3.46% | 16,168 |
| Mar 27, 2025 | 2.53 | 2.64 | 2.53 | 2.60 | 2.60 | 3.59% | 17,278 |
| Mar 26, 2025 | 2.84 | 2.84 | 2.30 | 2.51 | 2.51 | -9.39% | 78,164 |
| Mar 25, 2025 | 2.60 | 2.96 | 2.59 | 2.77 | 2.77 | 6.95% | 135,542 |
| Mar 24, 2025 | 2.52 | 2.77 | 2.52 | 2.59 | 2.59 | -1.89% | 81,021 |
| Mar 21, 2025 | 2.30 | 2.85 | 2.27 | 2.64 | 2.64 | 12.34% | 155,988 |
| Mar 20, 2025 | 1.98 | 2.42 | 1.98 | 2.35 | 2.35 | 14.08% | 156,446 |
| Mar 19, 2025 | 1.96 | 2.07 | 1.96 | 2.06 | 2.06 | 3.00% | 45,689 |
| Mar 18, 2025 | 2.01 | 2.09 | 1.92 | 2.00 | 2.00 | -0.50% | 35,623 |
| Mar 17, 2025 | 1.98 | 2.05 | 1.94 | 2.01 | 2.01 | -0.50% | 16,773 |
| Mar 14, 2025 | 1.93 | 2.04 | 1.93 | 2.02 | 2.02 | 2.54% | 38,148 |
| Mar 13, 2025 | 2.00 | 2.14 | 1.87 | 1.97 | 1.97 | -2.96% | 57,357 |
| Mar 12, 2025 | 1.88 | 2.07 | 1.76 | 2.03 | 2.03 | 7.41% | 74,174 |
| Mar 11, 2025 | 1.78 | 1.90 | 1.76 | 1.89 | 1.89 | 3.85% | 51,823 |
| Mar 10, 2025 | 1.83 | 1.89 | 1.76 | 1.82 | 1.82 | -3.70% | 52,822 |
| Mar 7, 2025 | 1.91 | 2.06 | 1.85 | 1.89 | 1.89 | -5.03% | 89,767 |
| Mar 6, 2025 | 1.95 | 2.17 | 1.95 | 1.99 | 1.99 | -1.97% | 79,140 |
| Mar 5, 2025 | 1.69 | 2.10 | 1.60 | 2.03 | 2.03 | 12.78% | 179,912 |
| Mar 4, 2025 | 1.78 | 1.84 | 1.65 | 1.80 | 1.80 | -1.10% | 65,628 |
| Mar 3, 2025 | 1.78 | 1.93 | 1.77 | 1.82 | 1.82 | -5.21% | 79,516 |
| Feb 28, 2025 | 1.86 | 1.95 | 1.70 | 1.92 | 1.92 | -1.03% | 210,921 |
| Feb 27, 2025 | 2.06 | 2.25 | 1.90 | 1.94 | 1.94 | -0.51% | 255,162 |
| Feb 26, 2025 | 1.75 | 2.01 | 1.68 | 1.95 | 1.95 | 6.56% | 442,266 |
| Feb 25, 2025 | 1.63 | 2.70 | 1.50 | 1.83 | 1.83 | 20.39% | 5,037,983 |
| Feb 24, 2025 | 1.32 | 1.93 | 1.27 | 1.52 | 1.52 | 35.71% | 7,639,162 |
| Feb 21, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 2.75% | 22,161 |
| Feb 20, 2025 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | -2.33% | 31,930 |
| Feb 19, 2025 | 1.08 | 1.12 | 1.04 | 1.12 | 1.12 | 1.45% | 17,177 |
| Feb 18, 2025 | 1.22 | 1.25 | 1.07 | 1.10 | 1.10 | 3.29% | 122,760 |
| Feb 14, 2025 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | -1.39% | 25,377 |
| Feb 13, 2025 | 1.07 | 1.08 | 1.03 | 1.08 | 1.08 | 0.93% | 82,296 |
| Feb 12, 2025 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | - | 29,869 |
| Feb 11, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 32,866 |