Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.9690 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 3.310 3.340 2.730 2.730 311,733 -0.72(-20.87%)
Aug 30, 2023 3.260 3.650 3.260 3.450 455,774 +0.02(+0.58%)
Aug 29, 2023 3.370 3.490 3.140 3.430 1,561,802 -0.07(-2.00%)
Aug 28, 2023 4.980 5.340 3.280 3.500 45,174,668 +0.96(+37.80%)
Aug 25, 2023 2.570 2.610 2.440 2.540 14,441 +0.00(+0.00%)
Aug 24, 2023 2.570 2.590 2.481 2.540 8,827 -0.05(-1.93%)
Aug 23, 2023 2.570 2.650 2.540 2.590 8,195 -0.01(-0.38%)
Aug 22, 2023 2.480 2.600 2.450 2.600 16,674 +0.02(+0.78%)
Aug 21, 2023 2.580 2.650 2.450 2.580 19,542 +0.05(+1.98%)
Aug 18, 2023 2.590 2.690 2.510 2.530 10,159 -0.19(-6.99%)
Aug 17, 2023 2.830 2.835 2.420 2.720 54,258 +0.01(+0.37%)
Aug 16, 2023 2.550 2.950 2.550 2.710 121,883 +0.13(+5.04%)
Aug 15, 2023 2.590 2.590 2.500 2.580 11,175 -0.01(-0.39%)
Aug 14, 2023 2.570 2.650 2.470 2.590 12,656 +0.13(+5.28%)
Aug 11, 2023 2.490 2.560 2.419 2.460 42,201 -0.05(-1.99%)
Aug 10, 2023 2.670 2.670 2.430 2.510 37,569 -0.18(-6.69%)
Aug 09, 2023 2.730 2.750 2.510 2.690 22,912 -0.05(-1.82%)
Aug 08, 2023 2.800 2.800 2.641 2.740 18,880 +0.00(+0.00%)
Aug 07, 2023 3.030 3.130 2.700 2.740 71,897 -0.35(-11.33%)
Aug 04, 2023 3.090 3.201 3.010 3.090 38,677 +0.01(+0.32%)
Aug 03, 2023 3.030 3.180 3.020 3.080 18,264 +0.00(+0.00%)
Aug 02, 2023 3.240 3.240 3.010 3.080 70,142 -0.16(-4.94%)
Aug 01, 2023 3.230 3.490 3.164 3.240 52,952 +0.03(+0.93%)
Jul 31, 2023 3.290 3.290 3.160 3.210 32,068 +0.09(+2.88%)
Jul 28, 2023 3.230 3.350 3.100 3.120 51,055 +0.01(+0.32%)
Jul 27, 2023 3.190 3.530 3.110 3.110 83,795 -0.21(-6.33%)
Jul 26, 2023 3.100 3.393 3.100 3.320 67,877 +0.17(+5.40%)
Jul 25, 2023 3.080 3.240 3.080 3.150 39,948 +0.07(+2.27%)
Jul 24, 2023 3.410 3.410 3.080 3.080 83,102 -0.23(-6.95%)
Jul 21, 2023 3.250 3.400 3.250 3.310 49,852 +0.01(+0.30%)
Jul 20, 2023 3.370 3.478 3.295 3.300 30,392 -0.11(-3.23%)
Jul 19, 2023 3.500 3.630 3.400 3.410 59,126 -0.07(-2.01%)
Jul 18, 2023 3.720 3.825 3.400 3.480 131,125 -0.35(-9.14%)
Jul 17, 2023 3.890 3.937 3.720 3.830 44,625 -0.04(-1.03%)
Jul 14, 2023 3.980 4.000 3.860 3.870 68,267 -0.17(-4.21%)
Jul 13, 2023 3.970 4.130 3.910 4.040 67,576 +0.01(+0.25%)
Jul 12, 2023 3.990 4.100 3.820 4.030 77,748 +0.09(+2.28%)
Jul 11, 2023 4.000 4.460 3.897 3.940 221,648 -0.14(-3.43%)
Jul 10, 2023 4.040 4.150 3.930 4.080 83,932 +0.08(+2.00%)
Jul 07, 2023 3.980 4.120 3.954 4.000 66,599 +0.01(+0.25%)
Jul 06, 2023 4.000 4.140 3.920 3.990 71,462 -0.06(-1.48%)
Jul 05, 2023 4.220 4.220 4.050 4.050 32,492 -0.16(-3.80%)
Jul 03, 2023 4.250 4.310 4.109 4.210 30,816 -0.06(-1.41%)
Jun 30, 2023 4.210 4.370 4.101 4.270 111,517 +0.17(+4.15%)
Jun 29, 2023 4.160 4.160 3.910 4.100 201,421 +0.24(+6.22%)
Jun 28, 2023 3.930 4.084 3.860 3.860 35,404 -0.18(-4.46%)
Jun 27, 2023 3.980 4.190 3.980 4.040 55,567 +0.00(+0.00%)
Jun 26, 2023 4.120 4.240 3.891 4.040 39,710 -0.10(-2.42%)
Jun 23, 2023 4.310 4.400 4.110 4.140 85,512 -0.31(-6.97%)
Jun 22, 2023 4.580 4.580 4.170 4.450 68,534 +0.10(+2.30%)
Jun 21, 2023 4.120 4.350 4.022 4.350 83,831 +0.19(+4.57%)
Jun 20, 2023 4.060 4.220 4.060 4.160 45,001 -0.02(-0.48%)
Jun 16, 2023 4.300 4.300 4.060 4.180 61,732 -0.12(-2.79%)
Jun 15, 2023 3.940 4.440 3.800 4.300 251,914 +0.31(+7.77%)
Jun 14, 2023 3.920 4.000 3.750 3.990 141,658 +0.01(+0.25%)
Jun 13, 2023 4.280 4.280 3.811 3.980 160,050 -0.08(-1.97%)
Jun 12, 2023 4.410 4.410 4.060 4.060 80,576 -0.15(-3.56%)
Jun 09, 2023 4.510 4.668 4.100 4.210 185,830 -0.37(-8.08%)
Jun 08, 2023 4.500 4.790 4.500 4.580 166,832 +0.16(+3.62%)
Jun 07, 2023 4.820 4.950 4.420 4.420 196,130 -0.47(-9.61%)
Jun 06, 2023 4.710 5.200 4.650 4.890 294,235 +0.09(+1.87%)
Jun 05, 2023 4.770 5.040 4.610 4.800 172,814 -0.07(-1.44%)
Jun 02, 2023 4.830 4.980 4.501 4.870 301,996 +0.01(+0.21%)
Jun 01, 2023 4.730 5.370 4.730 4.860 429,211 -0.05(-1.02%)
May 31, 2023 4.930 5.110 4.610 4.910 374,576 -0.23(-4.47%)
May 30, 2023 4.420 6.120 4.310 5.140 2,241,973 +0.70(+15.77%)
May 26, 2023 4.740 4.760 4.200 4.440 272,837 -0.40(-8.26%)
May 25, 2023 4.930 5.080 4.600 4.840 274,486 -0.28(-5.47%)
May 24, 2023 5.240 5.400 4.830 5.120 199,872 -0.18(-3.40%)
May 23, 2023 5.320 5.440 5.090 5.300 214,313 -0.18(-3.28%)
May 22, 2023 5.810 5.870 4.550 5.480 583,344 -0.19(-3.35%)
May 19, 2023 6.000 6.396 5.400 5.670 464,116 -0.68(-10.71%)
May 18, 2023 6.400 6.580 5.700 6.350 959,865 -0.26(-3.93%)
May 17, 2023 7.200 7.900 6.000 6.610 9,013,719 +0.28(+4.42%)
May 16, 2023 7.040 10.49 5.890 6.330 49,751,320 +1.99(+45.85%)
May 15, 2023 3.710 5.650 3.690 4.340 2,362,528 +0.34(+8.50%)
May 12, 2023 4.260 4.280 3.430 4.000 338,878 -0.40(-9.09%)
May 11, 2023 4.550 4.670 4.030 4.400 266,457 -0.63(-12.52%)
May 10, 2023 4.920 5.070 4.670 5.030 393,969 +0.00(+0.00%)
May 09, 2023 5.620 5.800 4.630 5.030 505,787 -1.11(-18.08%)
May 08, 2023 5.920 7.000 5.821 6.140 1,396,800 +0.34(+5.86%)
May 05, 2023 6.060 6.680 5.210 5.800 1,409,106 -1.08(-15.70%)
May 04, 2023 7.180 7.790 5.850 6.880 5,721,478 +1.11(+19.24%)
May 03, 2023 4.800 10.64 4.550 5.770 20,936,616 +2.37(+69.71%)
May 02, 2023 16.84 17.09 3.210 3.400 5,330,487 -27.60(-89.03%)
May 01, 2023 4.000 44.00 2.898 31.00 12,334,373 +28.50(+1140.00%)
Apr 28, 2023 2.470 2.979 2.320 2.500 21,367 +0.10(+4.17%)
Apr 27, 2023 2.210 2.400 2.210 2.400 1,987 -0.11(-4.38%)
Apr 26, 2023 2.570 2.800 2.460 2.510 2,569 +0.20(+8.66%)
Apr 25, 2023 2.250 2.470 2.250 2.310 3,872 +0.08(+3.58%)
Apr 24, 2023 2.240 2.552 2.230 2.230 4,635 -0.27(-10.80%)
Apr 21, 2023 2.510 2.580 2.410 2.500 3,998 -0.01(-0.39%)
Apr 20, 2023 2.790 2.790 2.420 2.510 5,339 -0.25(-9.06%)
Apr 19, 2023 2.810 2.915 2.730 2.760 1,274 -0.16(-5.43%)
Apr 18, 2023 2.800 3.570 2.620 2.918 37,419 +0.16(+5.74%)
Apr 17, 2023 2.620 2.980 2.620 2.760 3,079 +0.18(+6.98%)
Apr 14, 2023 2.800 3.007 2.376 2.580 14,690 -0.06(-2.27%)
Apr 13, 2023 2.580 3.280 2.360 2.640 19,948 +0.28(+11.86%)
Apr 12, 2023 2.470 2.480 2.360 2.360 1,494 -0.37(-13.55%)
Apr 06, 2023 2.730 483 +0.11(+4.20%)
Apr 05, 2023 2.480 2.700 2.230 2.620 2,026 +0.00(+0.00%)
Apr 04, 2023 2.710 2.710 2.620 2.620 458 -0.15(-5.24%)
Apr 03, 2023 2.765 2.765 2.765 2.765 512 +0.19(+7.17%)
Mar 31, 2023 2.536 2.580 2.536 2.580 464 -0.05(-1.90%)
Mar 29, 2023 2.630 89 +0.02(+0.76%)
Mar 28, 2023 2.610 2.610 2.610 2.610 1,141 -0.03(-1.17%)
Mar 27, 2023 2.960 2.990 2.600 2.641 6,553 -0.10(-3.52%)
Mar 24, 2023 3.290 3.290 2.690 2.738 2,352 +0.06(+2.15%)
Mar 23, 2023 2.680 2.680 2.680 2.680 399 -0.17(-5.96%)
Mar 22, 2023 2.850 2.850 2.850 2.850 687 +0.19(+7.10%)
Mar 21, 2023 2.800 3.300 2.550 2.661 18,275 +0.03(+1.18%)
Mar 20, 2023 2.530 2.930 2.475 2.630 37,098 +0.10(+3.95%)
Mar 17, 2023 2.680 2.680 2.530 2.530 750 -0.15(-5.60%)
Mar 16, 2023 2.820 2.820 2.680 2.680 722 -0.23(-7.90%)
Mar 15, 2023 2.730 3.300 2.520 2.910 61,912 +0.22(+8.21%)
Mar 13, 2023 2.689 262 -0.09(-3.27%)
Mar 10, 2023 2.730 2.910 2.610 2.780 4,905 -0.19(-6.40%)
Mar 09, 2023 2.910 2.970 2.760 2.970 3,141 -0.33(-10.00%)
Mar 07, 2023 3.300 291 -0.10(-2.94%)
Mar 06, 2023 3.510 3.600 3.400 3.400 11,135 -0.04(-1.16%)
Mar 03, 2023 3.680 3.680 3.433 3.440 18,862 -0.06(-1.71%)
Mar 02, 2023 3.410 3.515 3.410 3.500 3,568 +0.03(+0.83%)
Mar 01, 2023 3.629 3.629 3.402 3.471 1,442 -0.16(-4.37%)
Feb 28, 2023 3.400 3.657 3.400 3.630 726 +0.07(+1.97%)
Feb 27, 2023 3.590 3.850 3.400 3.560 43,155 -0.04(-1.11%)
Feb 24, 2023 3.700 3.730 3.362 3.600 8,691 -0.09(-2.57%)
Feb 23, 2023 3.780 3.780 3.695 3.695 1,803 -0.10(-2.76%)
Feb 22, 2023 3.820 3.820 3.680 3.800 2,414 -0.01(-0.29%)
Feb 21, 2023 3.900 3.900 3.790 3.811 1,998 -0.10(-2.53%)
Feb 17, 2023 3.880 3.950 3.790 3.910 10,076 -0.14(-3.46%)
Feb 16, 2023 3.786 4.050 3.786 4.050 2,168 +0.10(+2.53%)
Feb 15, 2023 3.970 3.970 3.800 3.950 3,025 +0.00(+0.00%)
Feb 14, 2023 3.920 4.141 3.830 3.950 38,292 +0.04(+1.02%)
Feb 13, 2023 3.850 3.980 3.830 3.910 8,868 +0.06(+1.56%)
Feb 10, 2023 4.800 5.120 3.770 3.850 47,508 -1.00(-20.62%)
Feb 09, 2023 5.000 5.290 4.730 4.850 45,660 -0.15(-3.00%)
Feb 08, 2023 5.330 5.790 4.910 5.000 183,852 -0.52(-9.42%)
Feb 07, 2023 4.910 5.950 4.500 5.520 300,257 +0.21(+3.95%)
Feb 06, 2023 6.020 6.100 4.300 5.310 1,908,195 +0.93(+21.23%)
Feb 03, 2023 4.430 4.620 4.170 4.380 18,431 -0.03(-0.62%)
Feb 02, 2023 4.160 4.430 4.090 4.407 25,893 +0.24(+5.69%)
Feb 01, 2023 3.777 4.330 3.777 4.170 47,982 +0.36(+9.45%)
Jan 31, 2023 3.740 4.370 3.740 3.810 12,391 +0.10(+2.70%)
Jan 30, 2023 3.680 3.800 3.680 3.710 1,789 -0.04(-0.97%)
Jan 27, 2023 3.700 3.900 3.690 3.746 6,202 +0.09(+2.36%)
Jan 26, 2023 3.870 3.870 3.660 3.660 1,973 -0.16(-4.19%)
Jan 25, 2023 4.040 4.040 3.803 3.820 1,268 -0.16(-4.02%)
Jan 24, 2023 4.150 4.150 3.630 3.980 12,630 +0.09(+2.31%)
Jan 23, 2023 3.650 4.240 3.650 3.890 15,875 +0.27(+7.46%)
Jan 20, 2023 3.420 3.710 3.400 3.620 10,890 +0.28(+8.38%)
Jan 19, 2023 3.810 3.990 3.200 3.340 72,961 -0.66(-16.50%)
Jan 18, 2023 4.140 4.430 3.760 4.000 64,576 -0.23(-5.44%)
Jan 17, 2023 4.056 4.690 3.855 4.230 115,492 +0.29(+7.36%)
Jan 13, 2023 3.980 4.450 3.500 3.940 87,461 +0.22(+5.91%)
Jan 12, 2023 3.300 4.370 3.200 3.720 206,787 +0.38(+11.38%)
Jan 11, 2023 3.740 3.740 3.240 3.340 28,401 -0.06(-1.76%)
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.