GD Culture Group Limited (GDC)
NASDAQ: GDC · Real-Time Price · USD
0.1423
-1.0977 (-88.52%)
May 7, 2026, 3:58 PM EDT - Market open
GD Culture Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.38 | 1.41 | 0.14 | 0.21 | - | -83.26% | 180,086,408 |
| May 6, 2026 | 7.50 | 8.18 | 1.19 | 1.24 | 1.24 | -79.30% | 15,406,364 |
| May 5, 2026 | 4.67 | 5.99 | 3.13 | 5.99 | 5.99 | 22.24% | 1,340,316 |
| May 4, 2026 | 4.44 | 4.97 | 4.40 | 4.90 | 4.90 | 12.90% | 130,818 |
| May 1, 2026 | 4.01 | 4.37 | 3.85 | 4.34 | 4.34 | 8.50% | 31,510 |
| Apr 30, 2026 | 3.42 | 4.06 | 3.42 | 4.00 | 4.00 | 17.99% | 45,058 |
| Apr 29, 2026 | 3.73 | 3.93 | 3.33 | 3.39 | 3.39 | -14.61% | 60,268 |
| Apr 28, 2026 | 4.20 | 4.20 | 3.97 | 3.97 | 3.97 | -2.93% | 7,361 |
| Apr 27, 2026 | 4.17 | 4.27 | 4.09 | 4.09 | 4.09 | -3.20% | 13,211 |
| Apr 24, 2026 | 4.25 | 4.30 | 4.10 | 4.23 | 4.23 | 4.32% | 17,576 |
| Apr 23, 2026 | 4.15 | 4.30 | 4.02 | 4.05 | 4.05 | -3.34% | 31,009 |
| Apr 22, 2026 | 3.94 | 4.21 | 3.85 | 4.19 | 4.19 | 8.83% | 25,513 |
| Apr 21, 2026 | 4.00 | 4.00 | 3.80 | 3.85 | 3.85 | -3.75% | 13,305 |
| Apr 20, 2026 | 3.85 | 4.07 | 3.85 | 4.00 | 4.00 | 1.52% | 23,872 |
| Apr 17, 2026 | 3.77 | 4.00 | 3.67 | 3.94 | 3.94 | 2.34% | 30,907 |
| Apr 16, 2026 | 3.62 | 3.86 | 3.40 | 3.85 | 3.85 | 5.48% | 27,246 |
| Apr 15, 2026 | 3.50 | 3.65 | 3.35 | 3.65 | 3.65 | 6.73% | 68,377 |
| Apr 14, 2026 | 3.04 | 3.43 | 3.04 | 3.42 | 3.42 | 12.50% | 49,157 |
| Apr 13, 2026 | 2.96 | 3.08 | 2.92 | 3.04 | 3.04 | 1.00% | 13,102 |
| Apr 10, 2026 | 3.04 | 3.10 | 3.01 | 3.01 | 3.01 | - | 5,763 |
| Apr 9, 2026 | 3.05 | 3.13 | 3.00 | 3.01 | 3.01 | -1.63% | 6,909 |
| Apr 8, 2026 | 3.11 | 3.13 | 3.01 | 3.06 | 3.06 | 4.44% | 16,841 |
| Apr 7, 2026 | 2.99 | 3.07 | 2.90 | 2.93 | 2.93 | -2.66% | 10,034 |
| Apr 6, 2026 | 3.05 | 3.24 | 3.00 | 3.01 | 3.01 | 1.69% | 9,223 |
| Apr 2, 2026 | 2.98 | 3.01 | 2.85 | 2.96 | 2.96 | 0.34% | 8,280 |
| Apr 1, 2026 | 2.71 | 3.06 | 2.71 | 2.95 | 2.95 | 8.46% | 13,045 |
| Mar 31, 2026 | 2.77 | 2.80 | 2.66 | 2.72 | 2.72 | 3.03% | 6,930 |
| Mar 30, 2026 | 2.75 | 2.79 | 2.61 | 2.64 | 2.64 | -4.35% | 34,252 |
| Mar 27, 2026 | 2.79 | 2.85 | 2.76 | 2.76 | 2.76 | -1.08% | 13,452 |
| Mar 26, 2026 | 2.73 | 2.95 | 2.73 | 2.79 | 2.79 | -1.06% | 22,627 |
| Mar 25, 2026 | 2.81 | 3.03 | 2.74 | 2.82 | 2.82 | 0.71% | 34,775 |
| Mar 24, 2026 | 2.58 | 2.96 | 2.55 | 2.80 | 2.80 | 6.87% | 30,964 |
| Mar 23, 2026 | 2.70 | 3.07 | 2.52 | 2.62 | 2.62 | 12.93% | 302,343 |
| Mar 20, 2026 | 3.55 | 3.71 | 2.32 | 2.32 | 2.32 | -35.91% | 248,748 |
| Mar 19, 2026 | 3.69 | 3.78 | 3.58 | 3.62 | 3.62 | -2.69% | 3,615 |
| Mar 18, 2026 | 3.81 | 3.99 | 3.65 | 3.72 | 3.72 | -5.34% | 11,851 |
| Mar 17, 2026 | 3.86 | 4.00 | 3.86 | 3.93 | 3.93 | 1.29% | 6,826 |
| Mar 16, 2026 | 4.10 | 4.11 | 3.82 | 3.88 | 3.88 | -1.27% | 47,154 |
| Mar 13, 2026 | 3.84 | 4.19 | 3.84 | 3.93 | 3.93 | 0.77% | 17,008 |
| Mar 12, 2026 | 3.95 | 4.07 | 3.86 | 3.90 | 3.90 | -1.76% | 11,718 |
| Mar 11, 2026 | 3.91 | 4.00 | 3.91 | 3.97 | 3.97 | 0.51% | 12,510 |
| Mar 10, 2026 | 3.85 | 3.95 | 3.81 | 3.95 | 3.95 | 3.54% | 12,458 |
| Mar 9, 2026 | 3.67 | 3.86 | 3.66 | 3.82 | 3.82 | -0.39% | 35,719 |
| Mar 6, 2026 | 3.78 | 3.95 | 3.73 | 3.83 | 3.83 | -0.78% | 14,003 |
| Mar 5, 2026 | 3.73 | 3.89 | 3.64 | 3.86 | 3.86 | 6.04% | 17,962 |
| Mar 4, 2026 | 3.71 | 3.91 | 3.41 | 3.64 | 3.64 | 4.15% | 32,125 |
| Mar 3, 2026 | 3.50 | 3.64 | 3.43 | 3.50 | 3.50 | -3.98% | 6,018 |
| Mar 2, 2026 | 3.54 | 3.92 | 3.50 | 3.64 | 3.64 | -2.15% | 44,768 |
| Feb 27, 2026 | 3.65 | 3.81 | 3.65 | 3.72 | 3.72 | 3.91% | 15,712 |
| Feb 26, 2026 | 4.17 | 4.21 | 3.58 | 3.58 | 3.58 | -13.32% | 64,480 |