GD Culture Group Limited (GDC)
NASDAQ: GDC · Real-Time Price · USD
2.510
-0.090 (-3.46%)
At close: Mar 28, 2025, 4:00 PM
2.740
+0.230 (9.16%)
Pre-market: Mar 31, 2025, 6:34 AM EDT

GD Culture Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20252.692.712.502.512.51-3.46%16,168
Mar 27, 20252.532.642.532.602.603.59%17,278
Mar 26, 20252.842.842.302.512.51-9.39%78,164
Mar 25, 20252.602.962.592.772.776.95%135,542
Mar 24, 20252.522.772.522.592.59-1.89%81,021
Mar 21, 20252.302.852.272.642.6412.34%155,988
Mar 20, 20251.982.421.982.352.3514.08%156,446
Mar 19, 20251.962.071.962.062.063.00%45,689
Mar 18, 20252.012.091.922.002.00-0.50%35,623
Mar 17, 20251.982.051.942.012.01-0.50%16,773
Mar 14, 20251.932.041.932.022.022.54%38,148
Mar 13, 20252.002.141.871.971.97-2.96%57,357
Mar 12, 20251.882.071.762.032.037.41%74,174
Mar 11, 20251.781.901.761.891.893.85%51,823
Mar 10, 20251.831.891.761.821.82-3.70%52,822
Mar 7, 20251.912.061.851.891.89-5.03%89,767
Mar 6, 20251.952.171.951.991.99-1.97%79,140
Mar 5, 20251.692.101.602.032.0312.78%179,912
Mar 4, 20251.781.841.651.801.80-1.10%65,628
Mar 3, 20251.781.931.771.821.82-5.21%79,516
Feb 28, 20251.861.951.701.921.92-1.03%210,921
Feb 27, 20252.062.251.901.941.94-0.51%255,162
Feb 26, 20251.752.011.681.951.956.56%442,266
Feb 25, 20251.632.701.501.831.8320.39%5,037,983
Feb 24, 20251.321.931.271.521.5235.71%7,639,162
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