Skip to main content
logo
GD Culture Group Limited (GDC)
NASDAQ: GDC · Real-Time Price · USD
3.510
+0.050 (1.45%)
At close: Jun 27, 2025, 4:00 PM
3.520
+0.010 (0.28%)
After-hours: Jun 27, 2025, 5:48 PM EDT

GD Culture Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20253.513.513.163.513.511.45%131,829
Jun 26, 20253.243.573.003.463.469.15%238,379
Jun 25, 20253.353.443.003.173.17-3.65%834,002
Jun 24, 20253.153.443.153.293.294.44%80,813
Jun 23, 20253.163.162.933.153.156.42%56,360
Jun 20, 20252.793.202.742.962.966.09%524,256
Jun 18, 20252.672.812.622.792.793.33%42,494
Jun 17, 20252.482.742.482.702.700.37%25,642
Jun 16, 20252.322.692.322.692.6912.08%47,201
Jun 13, 20252.482.592.372.402.40-7.69%18,024
Jun 12, 20252.552.652.422.602.603.17%697,383
Jun 11, 20252.422.602.422.522.520.40%23,264
Jun 10, 20252.602.702.492.512.51-3.83%75,312
Jun 9, 20252.632.742.592.612.61-4.40%18,598
Jun 6, 20252.672.732.502.732.732.25%96,011
Jun 5, 20252.702.762.552.672.67-0.74%28,317
Jun 4, 20252.842.902.692.692.69-4.61%59,629
Jun 3, 20252.712.882.692.822.824.44%80,302
Jun 2, 20252.742.762.602.702.700.75%48,761
May 30, 20252.582.712.532.682.683.08%39,826
May 29, 20252.692.742.502.602.60-1.52%81,392
May 28, 20252.462.662.372.642.645.60%89,434
May 27, 20252.402.552.292.502.509.65%106,778
May 23, 20252.252.322.192.282.28-0.65%50,573
May 22, 20252.302.472.202.302.30-1.08%130,102
May 21, 20252.112.591.982.322.3211.00%274,518
May 20, 20252.172.262.052.092.09-3.69%120,142
May 19, 20252.162.331.972.172.17-186,396
May 16, 20252.232.312.132.172.17-4.82%96,664
May 15, 20252.082.361.802.282.289.62%369,436
May 14, 20252.382.391.982.082.08-2.80%333,159
May 13, 20252.622.652.132.142.14-14.74%646,797
May 12, 20253.383.952.012.512.5114.09%12,732,109
May 9, 20252.302.392.202.202.20-7.95%13,750
May 8, 20252.442.442.302.392.391.27%7,565
May 7, 20252.532.532.362.362.36-6.35%11,021
May 6, 20252.512.542.492.522.52-2.70%6,522
May 5, 20252.622.682.512.592.59-1.15%21,338
May 2, 20252.752.852.552.622.62-2.24%38,576
May 1, 20252.562.682.452.682.684.69%33,784
Apr 30, 20252.492.632.452.562.561.99%38,128
Apr 29, 20252.452.552.412.512.512.45%35,327
Apr 28, 20252.312.452.262.452.453.81%50,989
Apr 25, 20251.992.401.992.362.3618.59%77,236
Apr 24, 20251.992.151.981.991.99-3.40%32,145
Apr 23, 20252.232.302.062.062.06-7.62%36,534
Apr 22, 20252.262.392.202.232.23-3.04%48,382
Apr 21, 20252.522.522.272.302.30-7.63%14,829
Apr 17, 20252.412.542.342.492.490.40%49,972
Apr 16, 20252.432.592.002.482.48-1.98%23,100