GD Culture Group Limited (GDC)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 2.7100 | 2.8000 | 2.6720 | 2.7300 | 2.7300 | 623,000 |
| 10 Oct 2024 | 2.8000 | 2.8500 | 2.6590 | 2.6800 | 2.6800 | 709,900 |
| 09 Oct 2024 | 2.8500 | 2.9000 | 2.6800 | 2.8000 | 2.8000 | 347,600 |
| 08 Oct 2024 | 3.1200 | 3.1600 | 2.8500 | 2.8500 | 2.8500 | 111,000 |
| 07 Oct 2024 | 3.2200 | 3.3290 | 3.1000 | 3.1800 | 3.1800 | 110,700 |
| 04 Oct 2024 | 3.6100 | 3.6800 | 3.1000 | 3.2300 | 3.2300 | 126,900 |
| 03 Oct 2024 | 3.5400 | 4.0700 | 3.4510 | 3.5400 | 3.5400 | 182,500 |
| 02 Oct 2024 | 3.3700 | 3.6200 | 3.3700 | 3.5700 | 3.5700 | 55,000 |
| 01 Oct 2024 | 3.6900 | 3.7120 | 3.3700 | 3.3700 | 3.3700 | 108,400 |
| 30 Sept 2024 | 3.5600 | 3.7300 | 3.3900 | 3.6700 | 3.6700 | 57,000 |
| 27 Sept 2024 | 3.4200 | 3.6800 | 3.3300 | 3.5700 | 3.5700 | 67,600 |
| 26 Sept 2024 | 3.7600 | 3.8100 | 3.4400 | 3.4600 | 3.4600 | 188,600 |
| 25 Sept 2024 | 3.7700 | 3.8500 | 3.7100 | 3.7600 | 3.7600 | 57,900 |
| 24 Sept 2024 | 3.9500 | 4.1450 | 3.5600 | 3.7500 | 3.7500 | 155,300 |
| 23 Sept 2024 | 3.8800 | 4.1700 | 3.8200 | 3.9600 | 3.9600 | 228,400 |
| 20 Sept 2024 | 3.8700 | 4.0140 | 3.6900 | 3.8800 | 3.8800 | 116,400 |
| 19 Sept 2024 | 3.7500 | 4.0790 | 3.2500 | 3.9400 | 3.9400 | 369,600 |
| 18 Sept 2024 | 4.6800 | 4.7400 | 3.6100 | 3.7500 | 3.7500 | 720,200 |
| 17 Sept 2024 | 5.5700 | 5.8380 | 4.6700 | 4.7300 | 4.7300 | 434,900 |
| 16 Sept 2024 | 5.4800 | 5.6000 | 5.3900 | 5.5300 | 5.5300 | 134,900 |
| 13 Sept 2024 | 5.4800 | 5.6100 | 5.3400 | 5.4700 | 5.4700 | 152,100 |
| 12 Sept 2024 | 5.8900 | 5.8900 | 5.4800 | 5.4800 | 5.4800 | 177,400 |
| 11 Sept 2024 | 6.0600 | 6.0800 | 5.6400 | 5.9000 | 5.9000 | 154,900 |
| 10 Sept 2024 | 5.5900 | 6.1800 | 5.5400 | 6.0400 | 6.0400 | 354,100 |
| 09 Sept 2024 | 5.4400 | 6.0600 | 5.3600 | 5.6800 | 5.6800 | 193,100 |
| 06 Sept 2024 | 5.7000 | 5.7000 | 5.2000 | 5.6200 | 5.6200 | 385,100 |
| 05 Sept 2024 | 6.7000 | 6.8000 | 5.5000 | 5.7100 | 5.7100 | 1,075,100 |
| 04 Sept 2024 | 6.9100 | 7.2000 | 6.4500 | 6.9300 | 6.9300 | 402,100 |
| 03 Sept 2024 | 5.9300 | 7.4600 | 5.8810 | 6.7700 | 6.7700 | 2,352,000 |
| 30 Aug 2024 | 5.8200 | 6.5900 | 5.6700 | 6.0800 | 6.0800 | 950,700 |
| 29 Aug 2024 | 5.9200 | 6.2000 | 5.7100 | 5.8100 | 5.8100 | 762,000 |
| 28 Aug 2024 | 5.9000 | 6.5800 | 5.6200 | 5.9700 | 5.9700 | 1,695,500 |
| 27 Aug 2024 | 5.7600 | 6.3300 | 5.5400 | 6.0200 | 6.0200 | 1,857,400 |
| 26 Aug 2024 | 5.5500 | 6.6000 | 4.9000 | 5.7500 | 5.7500 | 4,180,900 |
| 23 Aug 2024 | 9.0000 | 12.1800 | 4.8700 | 5.4500 | 5.4500 | 28,746,200 |
| 22 Aug 2024 | 6.2000 | 8.0000 | 4.6600 | 7.7500 | 7.7500 | 56,288,400 |
| 21 Aug 2024 | 2.1400 | 5.8100 | 2.0000 | 3.9200 | 3.9200 | 81,417,500 |
| 20 Aug 2024 | 1.4500 | 1.8500 | 1.3900 | 1.7200 | 1.7200 | 292,500 |
| 19 Aug 2024 | 1.8200 | 1.8200 | 1.1500 | 1.5000 | 1.5000 | 1,772,600 |
| 16 Aug 2024 | 2.0800 | 2.1900 | 1.5500 | 2.0000 | 2.0000 | 290,700 |
| 15 Aug 2024 | 1.7500 | 2.0500 | 1.7250 | 2.0400 | 2.0400 | 216,500 |
| 14 Aug 2024 | 1.6180 | 1.8000 | 1.6100 | 1.7700 | 1.7700 | 102,500 |
| 13 Aug 2024 | 1.5200 | 1.6300 | 1.4140 | 1.6200 | 1.6200 | 47,100 |
| 12 Aug 2024 | 1.5800 | 1.5800 | 1.4300 | 1.4400 | 1.4400 | 52,600 |
| 09 Aug 2024 | 1.5000 | 1.6100 | 1.4400 | 1.5600 | 1.5600 | 58,200 |
| 08 Aug 2024 | 1.4600 | 1.6000 | 1.4300 | 1.5400 | 1.5400 | 51,000 |
| 07 Aug 2024 | 1.5200 | 1.6100 | 1.4550 | 1.5700 | 1.5700 | 57,300 |
| 06 Aug 2024 | 1.3530 | 1.5400 | 1.3000 | 1.5100 | 1.5100 | 62,800 |
| 05 Aug 2024 | 1.2600 | 1.3600 | 1.2100 | 1.3400 | 1.3400 | 63,700 |
| 02 Aug 2024 | 1.3900 | 1.4500 | 1.2700 | 1.3700 | 1.3700 | 72,500 |
| 01 Aug 2024 | 1.4000 | 1.4900 | 1.4000 | 1.4400 | 1.4400 | 110,000 |
| 31 July 2024 | 1.2790 | 1.4600 | 1.2790 | 1.4100 | 1.4100 | 91,400 |
| 30 July 2024 | 1.1520 | 1.3300 | 1.1500 | 1.2800 | 1.2800 | 56,500 |
| 29 July 2024 | 1.1900 | 1.2900 | 1.1800 | 1.1800 | 1.1800 | 26,700 |
| 26 July 2024 | 1.1400 | 1.2600 | 1.1400 | 1.2300 | 1.2300 | 28,100 |
| 25 July 2024 | 1.1800 | 1.2300 | 1.1200 | 1.1600 | 1.1600 | 18,300 |
| 24 July 2024 | 1.2100 | 1.2540 | 1.1700 | 1.1900 | 1.1900 | 16,700 |
| 23 July 2024 | 1.3300 | 1.3300 | 1.1800 | 1.2600 | 1.2600 | 16,300 |
| 22 July 2024 | 1.2800 | 1.3100 | 1.2600 | 1.3100 | 1.3100 | 12,200 |
| 19 July 2024 | 1.3900 | 1.3900 | 1.1380 | 1.2800 | 1.2800 | 76,300 |
| 18 July 2024 | 1.3300 | 1.4100 | 1.3100 | 1.3300 | 1.3300 | 32,700 |
| 17 July 2024 | 1.3800 | 1.4500 | 1.3200 | 1.3600 | 1.3600 | 60,000 |
| 16 July 2024 | 1.3400 | 1.3900 | 1.3200 | 1.3900 | 1.3900 | 49,100 |
| 15 July 2024 | 1.3000 | 1.3800 | 1.2900 | 1.3600 | 1.3600 | 24,800 |
| 12 July 2024 | 1.3900 | 1.3900 | 1.2700 | 1.3300 | 1.3300 | 32,600 |
| 11 July 2024 | 1.3300 | 1.4200 | 1.2600 | 1.3600 | 1.3600 | 67,200 |
| 10 July 2024 | 1.3200 | 1.3510 | 1.2400 | 1.2900 | 1.2900 | 34,300 |
| 09 July 2024 | 1.3400 | 1.3800 | 1.2900 | 1.3600 | 1.3600 | 51,000 |
| 08 July 2024 | 1.3900 | 1.5000 | 1.3400 | 1.3800 | 1.3800 | 284,000 |
| 05 July 2024 | 1.1300 | 1.4400 | 1.1200 | 1.4000 | 1.4000 | 531,900 |
| 03 July 2024 | 1.1300 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 12,600 |
| 02 July 2024 | 1.1200 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 21,400 |
| 01 July 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 16,100 |
| 28 June 2024 | 1.1700 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 13,900 |
| 27 June 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 19,100 |
| 26 June 2024 | 1.1400 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | 20,200 |
| 25 June 2024 | 1.1800 | 1.1800 | 1.1100 | 1.1800 | 1.1800 | 30,500 |
| 24 June 2024 | 1.1400 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 21,400 |
| 21 June 2024 | 1.1300 | 1.1800 | 1.1000 | 1.1800 | 1.1800 | 41,400 |
| 20 June 2024 | 1.0800 | 1.1800 | 1.0800 | 1.1100 | 1.1100 | 43,400 |
| 18 June 2024 | 1.1200 | 1.1600 | 1.0600 | 1.1300 | 1.1300 | 18,600 |
| 17 June 2024 | 1.1800 | 1.1800 | 1.0800 | 1.1400 | 1.1400 | 33,200 |
| 14 June 2024 | 1.1200 | 1.1700 | 1.1000 | 1.1700 | 1.1700 | 25,600 |
| 13 June 2024 | 1.1800 | 1.1800 | 1.0800 | 1.1500 | 1.1500 | 35,000 |
| 12 June 2024 | 1.1800 | 1.2000 | 1.0900 | 1.1900 | 1.1900 | 36,800 |
| 11 June 2024 | 1.1820 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 51,000 |
| 10 June 2024 | 1.0400 | 1.3000 | 1.0400 | 1.2350 | 1.2350 | 194,900 |
| 07 June 2024 | 1.0500 | 1.2500 | 1.0500 | 1.1700 | 1.1700 | 201,200 |
| 06 June 2024 | 1.2000 | 1.2300 | 1.0800 | 1.1000 | 1.1000 | 115,300 |
| 05 June 2024 | 1.0800 | 1.2500 | 0.9650 | 1.2000 | 1.2000 | 442,800 |
| 04 June 2024 | 0.9700 | 1.0800 | 0.9500 | 1.0600 | 1.0600 | 93,700 |
| 03 June 2024 | 0.9500 | 0.9750 | 0.9110 | 0.9480 | 0.9480 | 68,800 |
| 31 May 2024 | 0.8500 | 0.9800 | 0.8400 | 0.9690 | 0.9690 | 127,300 |
| 30 May 2024 | 0.9040 | 0.9700 | 0.8400 | 0.8400 | 0.8400 | 77,300 |
| 29 May 2024 | 1.0400 | 1.0400 | 0.8630 | 0.9530 | 0.9530 | 122,100 |
| 28 May 2024 | 1.0200 | 1.1500 | 0.9840 | 1.0000 | 1.0000 | 237,400 |
| 24 May 2024 | 0.8960 | 1.1000 | 0.8950 | 1.0100 | 1.0100 | 364,400 |
| 23 May 2024 | 0.8900 | 0.9040 | 0.8200 | 0.8970 | 0.8970 | 99,300 |
| 22 May 2024 | 0.8600 | 0.9000 | 0.8200 | 0.8800 | 0.8800 | 45,700 |
| 21 May 2024 | 0.8500 | 0.8970 | 0.8500 | 0.8750 | 0.8750 | 64,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.