GD Culture Group Limited (GDC)
NASDAQ: GDC · Real-Time Price · USD
1.260
-0.010 (-0.79%)
At close: Oct 15, 2026, 4:00 PM EDT
1.280
+0.020 (1.59%)
After-hours: Oct 15, 2026, 7:54 PM EDT
GD Culture Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.24 | 1.28 | 1.23 | 1.26 | 1.26 | -0.79% | 104,452 |
| Oct 14, 2026 | 1.28 | 1.31 | 1.25 | 1.27 | 1.27 | -1.55% | 220,349 |
| Oct 13, 2026 | 1.28 | 1.34 | 1.27 | 1.29 | 1.29 | - | 198,339 |
| Oct 12, 2026 | 1.33 | 1.35 | 1.29 | 1.29 | 1.29 | -4.44% | 149,100 |
| Oct 9, 2026 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | 0.75% | 103,415 |
| Oct 8, 2026 | 1.36 | 1.37 | 1.30 | 1.34 | 1.34 | -2.19% | 99,638 |
| Oct 7, 2026 | 1.33 | 1.37 | 1.30 | 1.37 | 1.37 | 0.74% | 101,671 |
| Oct 6, 2026 | 1.33 | 1.37 | 1.27 | 1.36 | 1.36 | 3.03% | 202,416 |
| Oct 5, 2026 | 1.41 | 1.41 | 1.31 | 1.32 | 1.32 | -7.69% | 184,608 |
| Oct 2, 2026 | 1.36 | 1.45 | 1.31 | 1.43 | 1.43 | 6.72% | 251,693 |
| Oct 1, 2026 | 1.38 | 1.38 | 1.31 | 1.34 | 1.34 | -3.60% | 185,205 |
| Sep 30, 2026 | 1.37 | 1.41 | 1.34 | 1.39 | 1.39 | 2.96% | 206,207 |
| Sep 29, 2026 | 1.28 | 1.39 | 1.25 | 1.35 | 1.35 | 7.14% | 417,632 |
| Sep 28, 2026 | 1.36 | 1.36 | 1.24 | 1.26 | 1.26 | -7.35% | 386,463 |
| Sep 25, 2026 | 1.44 | 1.45 | 1.35 | 1.36 | 1.36 | -5.56% | 311,351 |
| Sep 24, 2026 | 1.54 | 1.54 | 1.40 | 1.44 | 1.44 | -8.28% | 496,985 |
| Sep 23, 2026 | 1.63 | 1.86 | 1.55 | 1.57 | 1.57 | -1.88% | 1,472,711 |
| Sep 22, 2026 | 1.83 | 2.14 | 1.48 | 1.60 | 1.60 | 9.59% | 17,554,247 |
| Sep 21, 2026 | 1.35 | 1.95 | 1.33 | 1.46 | 1.46 | 13.18% | 10,509,788 |
| Sep 18, 2026 | 1.37 | 1.39 | 1.29 | 1.29 | 1.29 | -5.15% | 329,323 |
| Sep 17, 2026 | 1.32 | 1.40 | 1.30 | 1.36 | 1.36 | 3.03% | 190,084 |
| Sep 16, 2026 | 1.29 | 1.32 | 1.27 | 1.32 | 1.32 | 0.76% | 170,314 |
| Sep 15, 2026 | 1.35 | 1.37 | 1.30 | 1.31 | 1.31 | -5.07% | 167,123 |
| Sep 14, 2026 | 1.36 | 1.44 | 1.35 | 1.38 | 1.38 | - | 155,161 |
| Sep 11, 2026 | 1.32 | 1.45 | 1.28 | 1.38 | 1.38 | 3.76% | 273,930 |
| Sep 10, 2026 | 1.41 | 1.41 | 1.32 | 1.33 | 1.33 | -6.99% | 428,749 |
| Sep 9, 2026 | 1.48 | 1.48 | 1.41 | 1.43 | 1.43 | -1.38% | 205,900 |
| Sep 8, 2026 | 1.48 | 1.53 | 1.44 | 1.45 | 1.45 | -3.97% | 216,824 |
| Sep 4, 2026 | 1.50 | 1.55 | 1.49 | 1.51 | 1.51 | -1.95% | 181,945 |
| Sep 3, 2026 | 1.45 | 1.58 | 1.43 | 1.54 | 1.54 | 6.21% | 431,244 |
| Sep 2, 2026 | 1.50 | 1.51 | 1.43 | 1.45 | 1.45 | -3.33% | 249,827 |
| Sep 1, 2026 | 1.50 | 1.53 | 1.44 | 1.50 | 1.50 | -1.96% | 222,728 |
| Aug 31, 2026 | 1.52 | 1.56 | 1.46 | 1.53 | 1.53 | - | 193,326 |
| Aug 28, 2026 | 1.63 | 1.64 | 1.49 | 1.53 | 1.53 | -6.13% | 289,500 |
| Aug 27, 2026 | 1.46 | 1.65 | 1.45 | 1.63 | 1.63 | 10.14% | 727,030 |
| Aug 26, 2026 | 1.49 | 1.51 | 1.40 | 1.48 | 1.48 | -0.67% | 401,839 |
| Aug 25, 2026 | 1.47 | 1.60 | 1.43 | 1.49 | 1.49 | -0.67% | 758,723 |
| Aug 24, 2026 | 1.48 | 1.65 | 1.42 | 1.50 | 1.50 | -3.85% | 1,122,530 |
| Aug 21, 2026 | 2.59 | 3.59 | 1.30 | 1.56 | 1.56 | -37.35% | 11,027,090 |
| Aug 20, 2026 | 2.25 | 2.55 | 2.13 | 2.49 | 2.49 | 13.18% | 1,706,287 |
| Aug 19, 2026 | 1.96 | 3.05 | 1.77 | 2.20 | 2.20 | 17.65% | 17,417,738 |
| Aug 18, 2026 | 1.80 | 1.97 | 1.72 | 1.87 | 1.87 | 3.89% | 251,692 |
| Aug 17, 2026 | 1.90 | 2.05 | 1.78 | 1.80 | 1.80 | -3.23% | 258,962 |
| Aug 14, 2026 | 1.85 | 1.99 | 1.77 | 1.86 | 1.86 | -0.53% | 228,511 |
| Aug 13, 2026 | 1.75 | 1.89 | 1.74 | 1.87 | 1.87 | 6.25% | 191,684 |
| Aug 12, 2026 | 1.78 | 1.81 | 1.68 | 1.76 | 1.76 | 0.57% | 133,701 |
| Aug 11, 2026 | 1.69 | 1.82 | 1.66 | 1.75 | 1.75 | 4.17% | 176,954 |
| Aug 10, 2026 | 1.70 | 1.73 | 1.64 | 1.68 | 1.68 | -2.33% | 153,956 |
| Aug 7, 2026 | 1.71 | 1.78 | 1.62 | 1.72 | 1.72 | 1.18% | 137,246 |
| Aug 6, 2026 | 1.65 | 1.81 | 1.63 | 1.70 | 1.70 | 3.03% | 187,533 |