GD Culture Group Limited (GDC)
NASDAQ: GDC · Real-Time Price · USD
1.510
-0.030 (-1.95%)
At close: Sep 4, 2026, 4:00 PM EDT
1.517
+0.007 (0.46%)
After-hours: Sep 4, 2026, 7:59 PM EDT
GD Culture Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.50 | 1.55 | 1.49 | 1.51 | 1.51 | -1.95% | 176,965 |
| Sep 3, 2026 | 1.45 | 1.58 | 1.43 | 1.54 | 1.54 | 6.21% | 395,108 |
| Sep 2, 2026 | 1.50 | 1.51 | 1.43 | 1.45 | 1.45 | -3.33% | 241,346 |
| Sep 1, 2026 | 1.50 | 1.53 | 1.44 | 1.50 | 1.50 | -1.96% | 218,274 |
| Aug 31, 2026 | 1.52 | 1.56 | 1.46 | 1.53 | 1.53 | - | 191,398 |
| 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 |
| Aug 5, 2026 | 1.73 | 1.78 | 1.55 | 1.65 | 1.65 | -5.71% | 179,782 |
| Aug 4, 2026 | 1.82 | 1.90 | 1.62 | 1.75 | 1.75 | -3.85% | 224,251 |
| Aug 3, 2026 | 1.77 | 2.05 | 1.70 | 1.82 | 1.82 | 8.33% | 508,615 |
| Jul 31, 2026 | 1.57 | 1.89 | 1.57 | 1.68 | 1.68 | 7.01% | 396,616 |
| Jul 30, 2026 | 1.49 | 1.65 | 1.47 | 1.57 | 1.57 | 6.80% | 137,497 |
| Jul 29, 2026 | 1.60 | 1.61 | 1.47 | 1.47 | 1.47 | -8.70% | 180,239 |
| Jul 28, 2026 | 1.79 | 1.80 | 1.59 | 1.61 | 1.61 | -11.54% | 186,083 |
| Jul 27, 2026 | 1.69 | 1.90 | 1.65 | 1.82 | 1.82 | 7.06% | 325,632 |
| Jul 24, 2026 | 1.74 | 1.75 | 1.64 | 1.70 | 1.70 | -2.30% | 172,898 |
| Jul 23, 2026 | 1.89 | 1.89 | 1.65 | 1.74 | 1.74 | -10.31% | 426,149 |
| Jul 22, 2026 | 1.53 | 2.10 | 1.53 | 1.94 | 1.94 | 24.36% | 2,257,311 |
| Jul 21, 2026 | 1.51 | 1.62 | 1.50 | 1.56 | 1.56 | 2.63% | 174,344 |
| Jul 20, 2026 | 1.58 | 1.68 | 1.49 | 1.52 | 1.52 | -6.75% | 244,163 |
| Jul 17, 2026 | 1.58 | 1.68 | 1.54 | 1.63 | 1.63 | -4.12% | 190,527 |
| Jul 16, 2026 | 1.48 | 1.70 | 1.47 | 1.70 | 1.70 | 12.58% | 525,782 |
| Jul 15, 2026 | 1.45 | 1.55 | 1.40 | 1.51 | 1.51 | 3.42% | 321,769 |
| Jul 14, 2026 | 1.39 | 1.59 | 1.39 | 1.46 | 1.46 | -0.68% | 673,553 |
| Jul 13, 2026 | 1.60 | 1.60 | 1.43 | 1.47 | 1.47 | -7.55% | 626,164 |
| Jul 10, 2026 | 1.63 | 1.70 | 1.47 | 1.59 | 1.59 | -1.85% | 1,938,143 |
| Jul 9, 2026 | 1.53 | 1.62 | 1.45 | 1.62 | 1.62 | 5.88% | 622,503 |
| Jul 8, 2026 | 1.66 | 1.68 | 1.48 | 1.53 | 1.53 | -11.05% | 761,905 |
| Jul 7, 2026 | 1.86 | 1.94 | 1.70 | 1.72 | 1.72 | -14.00% | 835,941 |
| Jul 6, 2026 | 2.41 | 2.41 | 1.87 | 2.00 | 2.00 | -17.36% | 757,354 |
| Jul 2, 2026 | 2.14 | 2.47 | 2.12 | 2.42 | 2.42 | 7.08% | 1,134,178 |
| 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 |