Skip to main content
GD Culture Group Limited (GDC)
NASDAQ: GDC · Real-Time Price · USD
1.120
+0.040 (3.70%)
At close: Feb 21, 2025, 4:00 PM
1.149
+0.029 (2.62%)
After-hours: Feb 21, 2025, 5:40 PM EST

GD Culture Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.081.121.081.121.122.75%22,161
Feb 20, 20251.091.111.071.091.09-2.33%31,930
Feb 19, 20251.081.121.041.121.121.45%17,177
Feb 18, 20251.221.251.071.101.103.29%122,760
Feb 14, 20251.071.071.051.071.07-1.39%25,377
Feb 13, 20251.071.081.031.081.080.93%82,296
Feb 12, 20251.071.081.051.071.07-29,869
Feb 11, 20251.071.081.061.071.07-32,866
Feb 10, 20251.051.081.041.071.07-6.14%105,221
Feb 7, 20251.171.171.071.141.14-10.94%49,252
Feb 6, 20251.311.341.271.281.28-3.76%19,140
Feb 5, 20251.351.351.291.331.33-1.48%21,180
Feb 4, 20251.351.371.201.351.35-160,221
Feb 3, 20251.311.391.301.351.35-4.93%36,377
Jan 31, 20251.461.461.361.421.42-2.74%15,579
Jan 30, 20251.471.471.401.461.463.55%23,889
Jan 29, 20251.431.431.301.411.41-2.02%71,818
Jan 28, 20251.391.441.341.441.44-0.76%41,061
Jan 27, 20251.711.711.341.451.45-12.12%137,061
Jan 24, 20251.811.861.591.651.65-5.71%469,603
Jan 23, 20251.801.821.751.751.75-2.78%29,067
Jan 22, 20251.841.911.781.801.80-6.59%20,242
Jan 21, 20251.972.001.811.931.93-2.03%23,526
Jan 17, 20251.962.171.901.971.971.39%96,127
Jan 16, 20251.881.951.851.941.946.01%21,364
Jan 15, 20251.771.891.771.831.835.78%19,988
Jan 14, 20251.861.871.731.731.73-6.99%24,624
Jan 13, 20251.942.001.841.861.86-3.63%26,591
Jan 10, 20252.062.061.911.931.93-36,961
Jan 8, 20252.042.091.931.931.93-5.39%18,206
Jan 7, 20252.132.132.002.042.04-1.45%14,635
Jan 6, 20252.092.362.042.072.072.48%139,138
Jan 3, 20251.992.061.902.022.024.66%66,461
Jan 2, 20251.871.971.841.931.932.12%71,432
Dec 31, 20241.911.971.831.891.89-2.07%55,890
Dec 30, 20241.942.001.641.931.93-4.93%123,604
Dec 27, 20242.082.132.002.032.03-2.40%33,089
Dec 26, 20241.992.251.992.082.085.05%80,001
Dec 24, 20241.971.981.781.981.982.06%29,158
Dec 23, 20241.851.971.771.941.944.86%60,774
Dec 20, 20241.901.951.801.851.85-2.63%43,308
Dec 19, 20241.912.001.801.901.90-2.06%75,693
Dec 18, 20242.012.131.881.941.94-2.51%70,974
Dec 17, 20242.032.031.911.991.994.74%109,059
Dec 16, 20242.072.071.891.901.90-8.21%138,011
Dec 13, 20242.082.141.982.072.07-0.48%76,719
Dec 12, 20242.212.292.032.082.08-6.94%67,736
Dec 11, 20242.342.432.172.242.24-8.78%68,068
Dec 10, 20242.602.672.412.452.45-3.54%116,953
Dec 9, 20242.342.702.232.542.548.55%202,113
Dec 6, 20242.082.422.072.342.3411.96%139,623
Dec 5, 20242.212.212.042.092.09-4.13%53,200
Dec 4, 20242.032.222.032.182.183.32%45,131
Dec 3, 20242.222.422.032.112.11-5.38%140,117
Dec 2, 20242.602.652.162.232.23-14.56%190,058
Nov 29, 20242.602.682.502.612.611.16%45,150
Nov 27, 20242.302.602.302.582.5810.73%99,367
Nov 26, 20242.592.692.312.332.33-9.69%237,638
Nov 25, 20242.572.712.522.582.582.79%98,909
Nov 22, 20242.702.712.462.512.51-8.39%93,620
Nov 21, 20242.602.822.592.742.745.79%89,561
Nov 20, 20242.652.742.552.592.59-3.00%127,320
Nov 19, 20242.692.802.492.672.67-0.74%200,163
Nov 18, 20242.832.992.562.692.69-3.93%154,675
Nov 15, 20242.802.832.532.802.80-1.75%272,101
Nov 14, 20243.023.132.752.852.858.78%430,973
Nov 13, 20243.203.352.432.622.62-19.14%809,294
Nov 12, 20242.223.372.183.243.2442.11%1,614,215
Nov 11, 20241.742.471.742.282.2839.02%8,097,672
Nov 8, 20241.501.671.361.641.6412.33%449,147
Nov 7, 20241.371.491.311.461.466.57%479,580
Nov 6, 20241.291.381.291.371.371.48%87,460
Nov 5, 20241.381.401.311.351.35-2.88%67,898
Nov 4, 20241.471.521.281.391.39-6.71%114,707
Nov 1, 20241.611.641.451.491.49-3.87%211,596
Oct 31, 20241.521.621.481.551.55-191,733
Oct 30, 20241.531.631.531.551.55-2.52%98,702
Oct 29, 20241.691.731.571.591.59-6.47%374,533
Oct 28, 20241.701.821.661.701.70-1.73%148,629
Oct 25, 20241.781.851.681.731.73-3.89%194,202
Oct 24, 20241.841.971.771.801.80-2.17%156,601
Oct 23, 20241.922.081.721.841.84-4.66%301,748
Oct 22, 20241.881.941.851.931.933.76%99,519
Oct 21, 20241.942.011.861.861.86-5.10%147,776
Oct 18, 20241.911.991.801.961.96-282,925
Oct 17, 20242.152.181.851.961.96-10.09%602,014
Oct 16, 20242.312.322.102.182.18-6.03%485,457
Oct 15, 20242.562.562.312.322.32-10.42%511,824
Oct 14, 20242.712.722.572.592.59-5.13%432,139
Oct 11, 20242.712.802.672.732.731.87%623,053
Oct 10, 20242.802.852.662.682.68-4.29%709,893
Oct 9, 20242.852.902.682.802.80-1.75%347,626
Oct 8, 20243.123.162.852.852.85-10.38%110,998
Oct 7, 20243.223.333.103.183.18-1.55%110,709
Oct 4, 20243.613.683.103.233.23-8.76%127,074
Oct 3, 20243.544.073.453.543.54-0.84%182,466
Oct 2, 20243.373.623.373.573.575.93%54,970
Oct 1, 20243.693.713.373.373.37-8.17%108,425
Sep 30, 20243.563.733.393.673.672.80%60,625
Sep 27, 20243.423.683.333.573.573.18%67,563