GD Culture Group Limited (GDC)
NASDAQ: GDC · Real-Time Price · USD
1.100
-0.140 (-11.29%)
At close: Nov 5, 2026, 4:00 PM EST
1.050
-0.050 (-4.55%)
After-hours: Nov 5, 2026, 7:40 PM EST
GD Culture Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.22 | 1.24 | 1.10 | 1.10 | 1.10 | -11.29% | 131,253 |
| Nov 4, 2026 | 1.24 | 1.29 | 1.17 | 1.24 | 1.24 | - | 90,031 |
| Nov 3, 2026 | 1.22 | 1.28 | 1.18 | 1.24 | 1.24 | 1.64% | 73,048 |
| Nov 2, 2026 | 1.31 | 1.35 | 1.22 | 1.22 | 1.22 | -3.94% | 54,918 |
| Oct 30, 2026 | 1.29 | 1.35 | 1.27 | 1.27 | 1.27 | -5.93% | 85,266 |
| Oct 29, 2026 | 1.23 | 1.38 | 1.23 | 1.35 | 1.35 | 6.30% | 154,617 |
| Oct 28, 2026 | 1.09 | 1.28 | 1.08 | 1.27 | 1.27 | 13.39% | 185,071 |
| Oct 27, 2026 | 1.06 | 1.14 | 1.06 | 1.12 | 1.12 | 6.67% | 96,812 |
| Oct 26, 2026 | 1.09 | 1.15 | 1.05 | 1.05 | 1.05 | -2.78% | 105,588 |
| Oct 23, 2026 | 1.13 | 1.18 | 1.08 | 1.08 | 1.08 | -6.09% | 95,253 |
| Oct 22, 2026 | 1.19 | 1.24 | 1.15 | 1.15 | 1.15 | -5.74% | 90,595 |
| Oct 21, 2026 | 1.21 | 1.29 | 1.19 | 1.22 | 1.22 | 2.52% | 212,146 |
| Oct 20, 2026 | 1.18 | 1.29 | 1.16 | 1.19 | 1.19 | - | 108,575 |
| Oct 19, 2026 | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | 1.71% | 84,848 |
| Oct 16, 2026 | 1.26 | 1.26 | 1.15 | 1.17 | 1.17 | -7.14% | 145,406 |
| Oct 15, 2026 | 1.24 | 1.28 | 1.23 | 1.26 | 1.26 | -0.79% | 104,452 |
| Oct 14, 2026 | 1.28 | 1.31 | 1.25 | 1.27 | 1.27 | -1.55% | 226,364 |
| Oct 13, 2026 | 1.28 | 1.34 | 1.27 | 1.29 | 1.29 | - | 204,685 |
| Oct 12, 2026 | 1.33 | 1.35 | 1.29 | 1.29 | 1.29 | -4.44% | 181,292 |
| Oct 9, 2026 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | 0.75% | 105,091 |
| Oct 8, 2026 | 1.36 | 1.37 | 1.30 | 1.34 | 1.34 | -2.19% | 100,795 |
| Oct 7, 2026 | 1.33 | 1.37 | 1.30 | 1.37 | 1.37 | 0.74% | 102,579 |
| Oct 6, 2026 | 1.33 | 1.37 | 1.27 | 1.36 | 1.36 | 3.03% | 207,245 |
| Oct 5, 2026 | 1.41 | 1.41 | 1.31 | 1.32 | 1.32 | -7.69% | 192,787 |
| Oct 2, 2026 | 1.36 | 1.45 | 1.31 | 1.43 | 1.43 | 6.72% | 251,693 |
| Oct 1, 2026 | 1.38 | 1.38 | 1.31 | 1.34 | 1.34 | -3.60% | 185,205 |
| Sep 30, 2026 | 1.37 | 1.41 | 1.34 | 1.39 | 1.39 | 2.96% | 206,207 |
| Sep 29, 2026 | 1.28 | 1.39 | 1.25 | 1.35 | 1.35 | 7.14% | 417,632 |
| Sep 28, 2026 | 1.36 | 1.36 | 1.24 | 1.26 | 1.26 | -7.35% | 386,463 |
| Sep 25, 2026 | 1.44 | 1.45 | 1.35 | 1.36 | 1.36 | -5.56% | 311,351 |
| Sep 24, 2026 | 1.54 | 1.54 | 1.40 | 1.44 | 1.44 | -8.28% | 496,985 |
| Sep 23, 2026 | 1.63 | 1.86 | 1.55 | 1.57 | 1.57 | -1.88% | 1,472,711 |
| Sep 22, 2026 | 1.83 | 2.14 | 1.48 | 1.60 | 1.60 | 9.59% | 17,554,247 |
| Sep 21, 2026 | 1.35 | 1.95 | 1.33 | 1.46 | 1.46 | 13.18% | 10,509,788 |
| Sep 18, 2026 | 1.37 | 1.39 | 1.29 | 1.29 | 1.29 | -5.15% | 329,323 |
| Sep 17, 2026 | 1.32 | 1.40 | 1.30 | 1.36 | 1.36 | 3.03% | 190,084 |
| Sep 16, 2026 | 1.29 | 1.32 | 1.27 | 1.32 | 1.32 | 0.76% | 170,314 |
| Sep 15, 2026 | 1.35 | 1.37 | 1.30 | 1.31 | 1.31 | -5.07% | 167,123 |
| Sep 14, 2026 | 1.36 | 1.44 | 1.35 | 1.38 | 1.38 | - | 155,161 |
| Sep 11, 2026 | 1.32 | 1.45 | 1.28 | 1.38 | 1.38 | 3.76% | 273,930 |
| Sep 10, 2026 | 1.41 | 1.41 | 1.32 | 1.33 | 1.33 | -6.99% | 428,749 |
| Sep 9, 2026 | 1.48 | 1.48 | 1.41 | 1.43 | 1.43 | -1.38% | 205,900 |
| Sep 8, 2026 | 1.48 | 1.53 | 1.44 | 1.45 | 1.45 | -3.97% | 216,824 |
| Sep 4, 2026 | 1.50 | 1.55 | 1.49 | 1.51 | 1.51 | -1.95% | 181,945 |
| Sep 3, 2026 | 1.45 | 1.58 | 1.43 | 1.54 | 1.54 | 6.21% | 431,244 |
| Sep 2, 2026 | 1.50 | 1.51 | 1.43 | 1.45 | 1.45 | -3.33% | 249,827 |
| Sep 1, 2026 | 1.50 | 1.53 | 1.44 | 1.50 | 1.50 | -1.96% | 222,728 |
| Aug 31, 2026 | 1.52 | 1.56 | 1.46 | 1.53 | 1.53 | - | 193,326 |
| 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 |