GD Culture Group Limited (GDC)
NASDAQ: GDC · Real-Time Price · USD
1.470
-0.140 (-8.70%)
At close: Jul 29, 2026, 4:00 PM EDT
1.470
0.00 (0.00%)
After-hours: Jul 29, 2026, 4:55 PM EDT
GD Culture Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1.60 | 1.61 | 1.51 | 1.51 | - | -6.21% | 150,271 |
| Jul 28, 2026 | 1.79 | 1.80 | 1.59 | 1.61 | 1.61 | -11.54% | 182,664 |
| Jul 27, 2026 | 1.69 | 1.90 | 1.65 | 1.82 | 1.82 | 7.06% | 311,454 |
| Jul 24, 2026 | 1.74 | 1.75 | 1.64 | 1.70 | 1.70 | -2.30% | 163,044 |
| Jul 23, 2026 | 1.89 | 1.89 | 1.65 | 1.74 | 1.74 | -10.31% | 417,048 |
| Jul 22, 2026 | 1.53 | 2.10 | 1.53 | 1.94 | 1.94 | 24.36% | 2,177,902 |
| Jul 21, 2026 | 1.51 | 1.62 | 1.50 | 1.56 | 1.56 | 2.63% | 161,618 |
| Jul 20, 2026 | 1.58 | 1.68 | 1.49 | 1.52 | 1.52 | -6.75% | 230,919 |
| Jul 17, 2026 | 1.58 | 1.68 | 1.54 | 1.63 | 1.63 | -4.12% | 181,215 |
| Jul 16, 2026 | 1.48 | 1.70 | 1.47 | 1.70 | 1.70 | 12.58% | 499,773 |
| Jul 15, 2026 | 1.45 | 1.55 | 1.40 | 1.51 | 1.51 | 3.42% | 313,124 |
| Jul 14, 2026 | 1.39 | 1.59 | 1.39 | 1.46 | 1.46 | -0.68% | 649,852 |
| Jul 13, 2026 | 1.60 | 1.60 | 1.43 | 1.47 | 1.47 | -7.55% | 588,143 |
| Jul 10, 2026 | 1.63 | 1.70 | 1.47 | 1.59 | 1.59 | -1.85% | 942,802 |
| Jul 9, 2026 | 1.53 | 1.62 | 1.45 | 1.62 | 1.62 | 5.88% | 541,282 |
| Jul 8, 2026 | 1.66 | 1.68 | 1.48 | 1.53 | 1.53 | -11.05% | 737,804 |
| Jul 7, 2026 | 1.86 | 1.94 | 1.70 | 1.72 | 1.72 | -14.00% | 800,695 |
| Jul 6, 2026 | 2.41 | 2.41 | 1.87 | 2.00 | 2.00 | -17.36% | 725,063 |
| Jul 2, 2026 | 2.14 | 2.47 | 2.12 | 2.42 | 2.42 | 7.08% | 1,114,855 |
| Jul 1, 2026 | 1.88 | 2.43 | 1.85 | 2.26 | 2.26 | 10.24% | 1,713,163 |
| Jun 30, 2026 | 2.18 | 2.23 | 1.91 | 2.05 | 2.05 | -17.67% | 1,365,214 |
| Jun 29, 2026 | 2.80 | 2.89 | 2.20 | 2.49 | 2.49 | -16.30% | 1,110,662 |
| Jun 26, 2026 | 3.40 | 3.40 | 2.58 | 2.98 | 2.98 | -13.14% | 2,083,808 |
| Jun 25, 2026 | 3.50 | 4.03 | 3.10 | 3.43 | 3.43 | -36.57% | 3,822,813 |
| Jun 24, 2026 | 4.63 | 6.00 | 4.25 | 5.40 | 5.40 | 3.35% | 5,623,603 |
| Jun 23, 2026 | 5.00 | 6.23 | 4.08 | 5.23 | 5.23 | 2.96% | 6,314,451 |
| Jun 22, 2026 | 5.25 | 5.58 | 4.58 | 5.08 | 5.08 | 12.15% | 4,427,327 |
| Jun 18, 2026 | 5.58 | 5.75 | 4.03 | 4.53 | 4.53 | -15.02% | 3,724,578 |
| Jun 17, 2026 | 7.49 | 7.93 | 5.08 | 5.33 | 5.33 | -24.20% | 2,120,539 |
| Jun 16, 2026 | 25.20 | 25.20 | 5.50 | 7.03 | 7.03 | -73.26% | 3,201,829 |
| Jun 15, 2026 | 40.55 | 41.38 | 25.25 | 26.28 | 26.28 | 6.16% | 760,699 |
| Jun 12, 2026 | 25.50 | 25.93 | 23.88 | 24.75 | 24.75 | -4.35% | 61,467 |
| Jun 11, 2026 | 25.93 | 26.98 | 25.40 | 25.88 | 25.88 | 0.98% | 63,713 |
| Jun 10, 2026 | 27.25 | 30.00 | 25.25 | 25.63 | 25.63 | 0.20% | 214,316 |
| Jun 9, 2026 | 27.28 | 27.95 | 24.58 | 25.58 | 25.58 | -7.00% | 347,629 |
| Jun 8, 2026 | 26.08 | 27.88 | 24.03 | 27.50 | 27.50 | 10.11% | 106,170 |
| Jun 5, 2026 | 27.25 | 27.78 | 23.75 | 24.98 | 24.98 | -16.75% | 111,390 |
| Jun 4, 2026 | 25.75 | 33.33 | 24.93 | 30.00 | 30.00 | 14.39% | 179,725 |
| Jun 3, 2026 | 27.48 | 27.85 | 22.50 | 26.23 | 26.23 | -7.98% | 111,387 |
| Jun 2, 2026 | 30.50 | 30.50 | 27.35 | 28.50 | 28.50 | -9.52% | 87,086 |
| Jun 1, 2026 | 28.75 | 31.70 | 27.63 | 31.50 | 31.50 | 14.55% | 220,390 |
| May 29, 2026 | 29.33 | 34.75 | 27.08 | 27.50 | 27.50 | -6.86% | 215,974 |
| May 28, 2026 | 26.75 | 29.53 | 26.38 | 29.53 | 29.53 | 10.37% | 74,708 |
| May 27, 2026 | 27.65 | 28.08 | 25.88 | 26.75 | 26.75 | -3.60% | 75,132 |
| May 26, 2026 | 30.10 | 32.23 | 26.00 | 27.75 | 27.75 | 1.83% | 285,638 |
| May 22, 2026 | 29.50 | 29.50 | 25.23 | 27.25 | 27.25 | -1.36% | 94,889 |
| May 21, 2026 | 27.50 | 29.90 | 25.18 | 27.63 | 27.63 | -4.74% | 128,360 |
| May 20, 2026 | 36.38 | 37.50 | 22.78 | 29.00 | 29.00 | -17.44% | 769,918 |
| May 19, 2026 | 34.15 | 35.43 | 33.10 | 35.13 | 35.13 | -2.43% | 44,468 |
| May 18, 2026 | 36.75 | 37.48 | 33.00 | 36.00 | 36.00 | -2.31% | 153,094 |