GD Culture Group Limited (GDC)
NASDAQ: GDC · Real-Time Price · USD
3.430
-0.080 (-2.28%)
At close: Jul 24, 2025, 4:00 PM
3.330
-0.100 (-2.92%)
After-hours: Jul 24, 2025, 7:54 PM EDT
GD Culture Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 3.57 | 3.69 | 3.34 | 3.43 | 3.43 | -2.28% | 29,995 |
| 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 |
| Jul 7, 2025 | 3.49 | 3.52 | 3.38 | 3.45 | 3.45 | -1.71% | 40,384 |
| Jul 3, 2025 | 3.32 | 3.53 | 3.30 | 3.51 | 3.51 | 6.04% | 57,525 |
| Jul 2, 2025 | 3.27 | 3.36 | 3.20 | 3.31 | 3.31 | 1.53% | 45,346 |
| Jul 1, 2025 | 3.85 | 3.85 | 3.20 | 3.26 | 3.26 | -13.30% | 160,493 |
| Jun 30, 2025 | 3.44 | 3.80 | 3.33 | 3.76 | 3.76 | 7.12% | 151,391 |
| Jun 27, 2025 | 3.51 | 3.51 | 3.16 | 3.51 | 3.51 | 1.45% | 131,829 |
| Jun 26, 2025 | 3.24 | 3.57 | 3.00 | 3.46 | 3.46 | 9.15% | 238,379 |
| Jun 25, 2025 | 3.35 | 3.44 | 3.00 | 3.17 | 3.17 | -3.65% | 834,002 |
| Jun 24, 2025 | 3.15 | 3.44 | 3.15 | 3.29 | 3.29 | 4.44% | 80,813 |
| Jun 23, 2025 | 3.16 | 3.16 | 2.93 | 3.15 | 3.15 | 6.42% | 56,360 |
| Jun 20, 2025 | 2.79 | 3.20 | 2.74 | 2.96 | 2.96 | 6.09% | 524,256 |
| Jun 18, 2025 | 2.67 | 2.81 | 2.62 | 2.79 | 2.79 | 3.33% | 42,494 |
| Jun 17, 2025 | 2.48 | 2.74 | 2.48 | 2.70 | 2.70 | 0.37% | 25,642 |
| Jun 16, 2025 | 2.32 | 2.69 | 2.32 | 2.69 | 2.69 | 12.08% | 47,201 |
| Jun 13, 2025 | 2.48 | 2.59 | 2.37 | 2.40 | 2.40 | -7.69% | 18,024 |
| Jun 12, 2025 | 2.55 | 2.65 | 2.42 | 2.60 | 2.60 | 3.17% | 697,383 |
| Jun 11, 2025 | 2.42 | 2.60 | 2.42 | 2.52 | 2.52 | 0.40% | 23,264 |
| Jun 10, 2025 | 2.60 | 2.70 | 2.49 | 2.51 | 2.51 | -3.83% | 75,312 |
| Jun 9, 2025 | 2.63 | 2.74 | 2.59 | 2.61 | 2.61 | -4.40% | 18,598 |
| Jun 6, 2025 | 2.67 | 2.73 | 2.50 | 2.73 | 2.73 | 2.25% | 96,011 |
| Jun 5, 2025 | 2.70 | 2.76 | 2.55 | 2.67 | 2.67 | -0.74% | 28,317 |
| Jun 4, 2025 | 2.84 | 2.90 | 2.69 | 2.69 | 2.69 | -4.61% | 59,629 |
| Jun 3, 2025 | 2.71 | 2.88 | 2.69 | 2.82 | 2.82 | 4.44% | 80,302 |
| Jun 2, 2025 | 2.74 | 2.76 | 2.60 | 2.70 | 2.70 | 0.75% | 48,761 |
| May 30, 2025 | 2.58 | 2.71 | 2.53 | 2.68 | 2.68 | 3.08% | 39,826 |
| May 29, 2025 | 2.69 | 2.74 | 2.50 | 2.60 | 2.60 | -1.52% | 81,392 |
| May 28, 2025 | 2.46 | 2.66 | 2.37 | 2.64 | 2.64 | 5.60% | 89,434 |
| May 27, 2025 | 2.40 | 2.55 | 2.29 | 2.50 | 2.50 | 9.65% | 106,778 |
| May 23, 2025 | 2.25 | 2.32 | 2.19 | 2.28 | 2.28 | -0.65% | 50,573 |
| May 22, 2025 | 2.30 | 2.47 | 2.20 | 2.30 | 2.30 | -1.08% | 130,102 |
| May 21, 2025 | 2.11 | 2.59 | 1.98 | 2.32 | 2.32 | 11.00% | 274,518 |
| May 20, 2025 | 2.17 | 2.26 | 2.05 | 2.09 | 2.09 | -3.69% | 120,142 |
| May 19, 2025 | 2.16 | 2.33 | 1.97 | 2.17 | 2.17 | - | 186,396 |
| May 16, 2025 | 2.23 | 2.31 | 2.13 | 2.17 | 2.17 | -4.82% | 96,664 |
| May 15, 2025 | 2.08 | 2.36 | 1.80 | 2.28 | 2.28 | 9.62% | 369,436 |
| May 14, 2025 | 2.38 | 2.39 | 1.98 | 2.08 | 2.08 | -2.80% | 333,159 |
| May 13, 2025 | 2.62 | 2.65 | 2.13 | 2.14 | 2.14 | -14.74% | 646,797 |