GD Culture Group Limited (GDC)
NASDAQ: GDC · Real-Time Price · USD
0.0181
-0.0032 (-15.02%)
At close: Jun 18, 2026, 4:00 PM EDT
0.01725
-0.0009 (-4.70%)
After-hours: Jun 18, 2026, 7:59 PM EDT
GD Culture Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.02% | 867,566,815 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -24.20% | 461,848,074 |
| Jun 16, 2026 | 0.10 | 0.10 | 0.02 | 0.03 | 0.03 | -73.26% | 777,619,825 |
| Jun 15, 2026 | 0.16 | 0.17 | 0.10 | 0.11 | 0.11 | 6.16% | 190,174,822 |
| Jun 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.35% | 15,366,884 |
| Jun 11, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.98% | 15,928,275 |
| Jun 10, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | 0.20% | 53,579,222 |
| Jun 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.00% | 86,907,292 |
| Jun 8, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.11% | 26,542,611 |
| Jun 5, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -16.75% | 27,847,686 |
| Jun 4, 2026 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 14.39% | 44,931,337 |
| Jun 3, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -7.98% | 27,846,795 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.52% | 21,771,655 |
| Jun 1, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 14.55% | 55,097,625 |
| May 29, 2026 | 0.12 | 0.14 | 0.11 | 0.11 | 0.11 | -6.86% | 53,993,697 |
| May 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 10.37% | 18,677,084 |
| May 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.60% | 18,783,193 |
| May 26, 2026 | 0.12 | 0.13 | 0.10 | 0.11 | 0.11 | 1.83% | 71,409,612 |
| May 22, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -1.36% | 23,722,437 |
| May 21, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -4.74% | 32,090,062 |
| May 20, 2026 | 0.15 | 0.15 | 0.09 | 0.12 | 0.12 | -17.44% | 192,479,654 |
| May 19, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.43% | 11,117,203 |
| May 18, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -2.31% | 38,273,553 |
| May 15, 2026 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 3.80% | 42,574,804 |
| May 14, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -8.39% | 31,843,220 |
| May 13, 2026 | 0.16 | 0.18 | 0.14 | 0.16 | 0.16 | 10.09% | 102,160,648 |
| May 12, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -4.86% | 37,695,571 |
| May 11, 2026 | 0.14 | 0.15 | 0.12 | 0.15 | 0.15 | -7.50% | 87,463,842 |
| May 8, 2026 | 0.23 | 0.23 | 0.12 | 0.16 | 0.16 | 5.96% | 475,995,475 |
| May 7, 2026 | 1.38 | 1.41 | 0.14 | 0.15 | 0.15 | -87.82% | 228,549,772 |
| May 6, 2026 | 7.50 | 8.18 | 1.19 | 1.24 | 1.24 | -79.30% | 18,041,103 |
| May 5, 2026 | 4.67 | 5.99 | 3.13 | 5.99 | 5.99 | 22.24% | 1,360,024 |
| May 4, 2026 | 4.44 | 4.97 | 4.40 | 4.90 | 4.90 | 12.90% | 133,481 |
| May 1, 2026 | 4.01 | 4.37 | 3.85 | 4.34 | 4.34 | 8.50% | 31,774 |
| Apr 30, 2026 | 3.42 | 4.06 | 3.42 | 4.00 | 4.00 | 17.99% | 45,062 |
| Apr 29, 2026 | 3.73 | 3.93 | 3.33 | 3.39 | 3.39 | -14.61% | 62,888 |
| 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 |