Skip to main content

GD Culture Group Limited - Common Stock (NQ: GDC )

0.6700 -0.0800 (-10.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 0.7600 0.7600 0.6500 0.6700 181,035 -0.07(-10.07%)
Apr 18, 2024 0.7290 0.7600 0.7000 0.7450 179,929 +0.05(+7.83%)
Apr 17, 2024 0.6401 0.7000 0.6401 0.6909 140,825 +0.02(+3.13%)
Apr 16, 2024 0.6300 0.6700 0.5852 0.6699 192,187 +0.05(+7.72%)
Apr 15, 2024 0.6980 0.7000 0.6219 0.6219 205,669 -0.06(-8.68%)
Apr 12, 2024 0.7000 0.7200 0.6800 0.6810 335,962 -0.04(-4.93%)
Apr 11, 2024 0.7500 0.7872 0.7000 0.7163 197,403 -0.07(-9.13%)
Apr 10, 2024 0.8000 0.8101 0.7500 0.7883 141,708 -0.03(-3.16%)
Apr 09, 2024 0.8640 0.8962 0.8010 0.8140 375,968 -0.02(-1.92%)
Apr 08, 2024 1.000 1.140 0.8100 0.8299 1,707,452 -0.09(-9.79%)
Apr 05, 2024 0.9100 0.9500 0.8300 0.9200 199,999 -0.00(-0.01%)
Apr 04, 2024 0.9200 0.9998 0.8815 0.9201 1,876,678 -0.04(-4.36%)
Apr 03, 2024 0.9700 0.9950 0.9210 0.9620 72,957 +0.00(+0.42%)
Apr 02, 2024 0.9500 0.9900 0.9500 0.9580 78,711 -0.04(-3.73%)
Apr 01, 2024 1.000 1.060 0.9590 0.9951 156,378 -0.03(-3.39%)
Mar 28, 2024 1.060 1.070 0.9848 1.030 341,388 -0.06(-5.50%)
Mar 27, 2024 1.280 1.380 0.9549 1.090 2,130,653 -0.08(-6.84%)
Mar 26, 2024 1.250 1.260 1.150 1.170 79,605 -0.11(-8.59%)
Mar 25, 2024 1.420 1.425 1.275 1.280 54,191 -0.17(-11.72%)
Mar 22, 2024 1.400 1.490 1.390 1.450 41,200 +0.04(+2.84%)
Mar 21, 2024 1.400 1.470 1.400 1.410 15,515 +0.00(+0.00%)
Mar 20, 2024 1.350 1.420 1.350 1.410 22,674 +0.06(+4.44%)
Mar 19, 2024 1.430 1.445 1.330 1.350 30,720 -0.09(-6.25%)
Mar 18, 2024 1.370 1.440 1.370 1.440 27,835 +0.04(+2.86%)
Mar 15, 2024 1.390 1.440 1.330 1.400 48,118 +0.04(+2.94%)
Mar 14, 2024 1.480 1.480 1.330 1.360 45,752 +0.01(+0.74%)
Mar 13, 2024 1.590 1.595 1.350 1.350 280,459 -0.22(-14.01%)
Mar 12, 2024 1.650 1.650 1.550 1.570 44,261 -0.10(-5.99%)
Mar 11, 2024 1.780 1.860 1.540 1.670 74,522 -0.20(-10.70%)
Mar 08, 2024 1.950 1.980 1.740 1.870 85,592 -0.11(-5.56%)
Mar 07, 2024 1.980 2.000 1.910 1.980 26,460 -0.02(-1.00%)
Mar 06, 2024 1.980 2.000 1.850 2.000 64,364 +0.03(+1.52%)
Mar 05, 2024 1.970 2.006 1.900 1.970 43,946 +0.00(+0.00%)
Mar 04, 2024 2.100 2.110 1.970 1.970 71,987 -0.11(-5.29%)
Mar 01, 2024 1.990 2.100 1.990 2.080 105,760 +0.01(+0.48%)
Feb 29, 2024 1.910 2.130 1.910 2.070 186,362 +0.12(+6.15%)
Feb 28, 2024 1.900 1.988 1.900 1.950 42,611 -0.01(-0.51%)
Feb 27, 2024 2.030 2.030 1.860 1.960 54,880 -0.01(-0.51%)
Feb 26, 2024 1.940 2.060 1.900 1.970 81,947 +0.01(+0.51%)
Feb 23, 2024 2.090 2.180 1.950 1.960 105,424 -0.16(-7.55%)
Feb 22, 2024 2.090 2.200 2.050 2.120 53,657 +0.04(+2.17%)
Feb 21, 2024 2.120 2.155 2.030 2.075 78,710 -0.07(-3.49%)
Feb 20, 2024 2.320 2.400 2.150 2.150 281,554 -0.21(-8.90%)
Feb 16, 2024 2.080 2.450 1.900 2.360 891,329 +0.24(+11.32%)
Feb 15, 2024 2.120 2.210 1.980 2.120 127,254 +0.00(+0.00%)
Feb 14, 2024 2.020 2.230 2.000 2.120 132,685 +0.08(+3.92%)
Feb 13, 2024 2.110 2.171 2.000 2.040 59,637 -0.05(-2.39%)
Feb 12, 2024 2.200 2.380 2.020 2.090 123,331 -0.14(-6.28%)
Feb 09, 2024 2.400 2.400 2.000 2.230 151,853 -0.07(-3.04%)
Feb 08, 2024 2.340 2.420 2.230 2.300 107,052 +0.02(+0.88%)
Feb 07, 2024 2.270 2.300 2.170 2.280 57,508 +0.04(+1.79%)
Feb 06, 2024 2.110 2.250 2.100 2.240 82,938 +0.14(+6.67%)
Feb 05, 2024 2.110 2.110 1.980 2.100 52,951 +0.07(+3.45%)
Feb 02, 2024 1.830 2.100 1.830 2.030 73,597 +0.14(+7.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.