Australia Markets open in 2 hrs 48 mins

GD Culture Group Limited (GDC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.9532-0.0668 (-6.55%)
At close: 04:00PM EDT
0.9201 -0.03 (-3.47%)
After hours: 04:55PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20241.04001.04000.86300.95320.9532122,029
28 May 20241.02001.15000.98401.00001.0000237,400
24 May 20240.89601.10000.89501.01001.0100364,400
23 May 20240.89000.90400.82000.89700.897099,300
22 May 20240.86000.90000.82000.88000.880045,700
21 May 20240.85000.89700.85000.87500.875064,900
20 May 20240.87000.90400.85000.86500.8650122,200
17 May 20240.81900.92000.76100.82500.8250190,000
16 May 20240.77000.82400.74100.82000.820061,400
15 May 20240.74900.78900.70100.77300.773085,700
14 May 20240.69000.76400.69000.74000.740062,100
13 May 20240.70000.75000.70000.74000.740032,200
10 May 20240.70800.74900.69000.73000.730038,500
09 May 20240.75000.75000.70100.71500.715028,800
08 May 20240.70300.74100.70300.73500.735035,900
07 May 20240.70000.75700.70000.72600.726077,800
06 May 20240.69800.78000.69000.73300.7330226,300
03 May 20240.70000.72000.67600.69800.698056,200
02 May 20240.72500.73000.69500.69800.698036,000
01 May 20240.69000.74800.68900.71000.710064,400
30 Apr 20240.72600.74500.68400.71000.710062,900
29 Apr 20240.71700.76000.71700.72600.726089,800
26 Apr 20240.78000.78000.68300.71000.7100133,000
25 Apr 20240.72000.76000.70000.73500.735085,200
24 Apr 20240.72300.72300.63100.69100.691085,700
23 Apr 20240.68000.69900.59000.68900.6890107,300
22 Apr 20240.69000.73000.65000.71100.7110145,000
19 Apr 20240.75700.76000.65000.67000.6700177,400
18 Apr 20240.72900.76000.70000.74500.7450180,500
17 Apr 20240.64000.70000.64000.69100.6910142,400
16 Apr 20240.63000.67000.58500.67000.6700192,200
15 Apr 20240.69800.70000.62200.62200.6220205,700
12 Apr 20240.70400.72000.68000.68100.6810334,200
11 Apr 20240.75000.78700.70000.71600.7160197,800
10 Apr 20240.80000.81000.75000.78800.7880142,400
09 Apr 20240.86400.89600.80100.81400.8140376,400
08 Apr 20241.00001.14000.81000.83000.83001,708,200
05 Apr 20240.91000.95000.83000.92000.9200197,400
04 Apr 20240.92001.00000.88200.92000.92001,876,800
03 Apr 20240.97000.99500.92100.96200.962073,600
02 Apr 20240.95200.99000.95000.95800.958078,600
01 Apr 20241.00001.06000.95900.99500.9950156,400
28 Mar 20241.06001.07000.98501.03001.0300341,400
27 Mar 20241.28001.38000.95501.09001.09002,131,400
26 Mar 20241.25001.26001.15001.17001.170079,600
25 Mar 20241.42001.42501.27501.28001.280054,900
22 Mar 20241.40001.49001.39001.45001.450041,200
21 Mar 20241.40001.47001.40001.41001.410016,300
20 Mar 20241.35001.42001.35001.41001.410022,600
19 Mar 20241.43001.44501.33001.35001.350031,700
18 Mar 20241.37001.44001.37001.44001.440028,100
15 Mar 20241.39001.44001.33001.40001.400047,000
14 Mar 20241.48001.48001.33001.36001.360051,100
13 Mar 20241.59001.59501.35001.35001.3500280,500
12 Mar 20241.65001.65001.55001.57001.570044,300
11 Mar 20241.78001.86001.54001.67001.670074,500
08 Mar 20241.95001.98001.74001.87001.870085,600
07 Mar 20241.98002.00001.91001.98001.980026,500
06 Mar 20241.98002.00001.85002.00002.000066,400
05 Mar 20241.97002.00601.90001.97001.970044,200
04 Mar 20242.10002.11001.97001.97001.970074,600
01 Mar 20241.99002.10001.99002.08002.0800100,600
29 Feb 20241.91002.13001.91002.07002.0700190,200
28 Feb 20241.90001.98901.90001.95001.950045,100
27 Feb 20242.03002.03001.86001.96001.960055,400
26 Feb 20241.94002.06001.90001.97001.970081,700
23 Feb 20242.09002.18001.95001.96001.9600105,400
22 Feb 20242.09002.20002.05002.12002.120053,700
21 Feb 20242.12002.15502.03002.07502.075080,100
20 Feb 20242.32002.40002.15002.15002.1500284,700
16 Feb 20242.08002.45001.90002.36002.3600889,600
15 Feb 20242.12002.21001.98002.12002.1200127,300
14 Feb 20242.02002.23002.00002.12002.1200132,700
13 Feb 20242.11002.17102.00002.04002.040060,300
12 Feb 20242.20002.38002.02002.09002.0900123,800
09 Feb 20242.40002.40002.00002.23002.2300151,900
08 Feb 20242.34002.42002.23002.30002.3000107,100
07 Feb 20242.27002.30002.17002.28002.280061,400
06 Feb 20242.11002.25002.10002.24002.240083,500
05 Feb 20242.11002.11001.98002.10002.100053,300
02 Feb 20241.83002.10001.83002.03002.030072,000
01 Feb 20241.90001.97001.85001.89001.890029,300
31 Jan 20241.85001.94001.85001.85001.850041,600
30 Jan 20241.88201.98001.88001.91001.910060,600
29 Jan 20241.97002.00001.79001.88001.880059,800
26 Jan 20241.82002.07001.80001.95001.9500161,700
25 Jan 20241.88001.91001.67001.78001.7800208,400
24 Jan 20241.91001.91001.78001.88001.8800134,000
23 Jan 20242.15002.15001.64001.80001.8000262,800
22 Jan 20242.37002.65002.01002.09002.0900876,300
19 Jan 20242.03002.15002.03002.06002.060028,500
18 Jan 20242.08002.15002.04002.06502.065025,100
17 Jan 20242.10002.19002.04002.09002.090022,700
16 Jan 20242.31002.38002.02002.10002.1000109,800
12 Jan 20242.46002.59002.32002.34002.340052,100
11 Jan 20242.59102.60602.42002.50002.500068,200
10 Jan 20242.57002.64102.54002.59002.590037,200
09 Jan 20242.54002.68002.54002.61002.610037,600
08 Jan 20242.55002.62002.50002.54002.540042,300
05 Jan 20242.68002.75502.55002.60202.602062,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...