GD Culture Group Limited (GDC)
NASDAQ: GDC · Real-Time Price · USD
0.1070
-0.0040 (-3.60%)
At close: May 27, 2026, 4:00 PM EDT
0.1108
+0.0038 (3.55%)
After-hours: May 27, 2026, 7:59 PM EDT
GD Culture Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.60% | 17,499,053 |
| May 26, 2026 | 0.12 | 0.13 | 0.10 | 0.11 | 0.11 | 1.83% | 69,999,737 |
| May 22, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -1.36% | 22,825,323 |
| May 21, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -4.74% | 30,871,806 |
| May 20, 2026 | 0.15 | 0.15 | 0.09 | 0.12 | 0.12 | -17.44% | 188,876,153 |
| May 19, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.43% | 10,310,490 |
| May 18, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -2.31% | 37,449,850 |
| 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 |
| 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 |