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 )

0.7099 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Jan 31, 2024 1.850 1.940 1.850 1.850 40,471 -0.06(-3.14%)
Jan 30, 2024 1.880 1.980 1.880 1.910 60,638 +0.03(+1.60%)
Jan 29, 2024 1.970 2.000 1.790 1.880 59,335 -0.07(-3.59%)
Jan 26, 2024 1.820 2.070 1.800 1.950 161,727 +0.17(+9.55%)
Jan 25, 2024 1.880 1.910 1.670 1.780 207,792 -0.10(-5.32%)
Jan 24, 2024 1.910 1.910 1.780 1.880 132,785 +0.08(+4.44%)
Jan 23, 2024 2.150 2.150 1.640 1.800 263,134 -0.29(-13.88%)
Jan 22, 2024 2.370 2.650 2.010 2.090 871,941 +0.03(+1.46%)
Jan 19, 2024 2.030 2.150 2.030 2.060 28,527 -0.00(-0.24%)
Jan 18, 2024 2.080 2.150 2.040 2.065 24,964 -0.02(-1.20%)
Jan 17, 2024 2.100 2.190 2.040 2.090 22,705 -0.01(-0.48%)
Jan 16, 2024 2.310 2.380 2.020 2.100 107,273 -0.24(-10.26%)
Jan 12, 2024 2.460 2.590 2.320 2.340 52,099 -0.16(-6.40%)
Jan 11, 2024 2.590 2.606 2.420 2.500 67,862 -0.09(-3.47%)
Jan 10, 2024 2.570 2.640 2.540 2.590 35,868 -0.02(-0.77%)
Jan 09, 2024 2.540 2.680 2.540 2.610 37,582 +0.07(+2.76%)
Jan 08, 2024 2.550 2.620 2.500 2.540 41,698 -0.06(-2.38%)
Jan 05, 2024 2.680 2.755 2.550 2.602 63,401 -0.07(-2.74%)
Jan 04, 2024 2.830 2.830 2.620 2.675 57,808 -0.12(-4.42%)
Jan 03, 2024 2.770 2.870 2.721 2.799 90,658 +0.02(+0.67%)
Jan 02, 2024 2.630 2.974 2.500 2.780 122,630 +0.21(+8.17%)
Dec 29, 2023 2.500 2.697 2.440 2.570 104,832 +0.07(+2.80%)
Dec 28, 2023 2.555 2.592 2.470 2.500 40,257 +0.00(+0.00%)
Dec 27, 2023 2.600 2.600 2.450 2.500 105,657 -0.04(-1.57%)
Dec 26, 2023 2.610 2.700 2.510 2.540 68,379 -0.17(-6.27%)
Dec 22, 2023 2.650 2.770 2.540 2.710 101,413 +0.02(+0.74%)
Dec 21, 2023 2.780 2.824 2.660 2.690 53,874 -0.09(-3.24%)
Dec 20, 2023 2.860 3.030 2.650 2.780 181,444 -0.16(-5.44%)
Dec 19, 2023 3.540 3.600 2.820 2.940 943,682 -0.14(-4.54%)
Dec 18, 2023 2.970 3.140 2.960 3.080 143,262 +0.09(+3.00%)
Dec 15, 2023 2.900 3.050 2.718 2.990 169,542 +0.15(+5.28%)
Dec 14, 2023 2.830 2.980 2.700 2.840 106,560 -0.10(-3.24%)
Dec 13, 2023 2.250 2.977 2.250 2.935 585,422 +0.65(+28.17%)
Dec 12, 2023 2.330 2.360 2.250 2.290 55,923 -0.08(-3.38%)
Dec 11, 2023 2.420 2.430 2.300 2.370 97,216 -0.12(-4.82%)
Dec 08, 2023 2.450 2.600 2.420 2.490 65,576 +0.04(+1.63%)
Dec 07, 2023 2.610 2.690 2.400 2.450 127,796 -0.21(-7.89%)
Dec 06, 2023 2.600 2.766 2.560 2.660 111,282 +0.01(+0.38%)
Dec 05, 2023 2.780 2.900 2.650 2.650 126,637 -0.30(-10.17%)
Dec 04, 2023 2.950 3.028 2.726 2.950 277,979 -0.10(-3.28%)
Dec 01, 2023 3.450 3.450 2.945 3.050 894,438 -0.20(-6.15%)
Nov 30, 2023 3.490 3.490 3.100 3.250 442,079 -0.04(-1.22%)
Nov 29, 2023 3.440 3.670 3.130 3.290 970,721 -0.13(-3.80%)
Nov 28, 2023 3.050 3.470 3.003 3.420 315,221 +0.19(+5.88%)
Nov 27, 2023 3.220 3.230 2.910 3.230 237,839 -0.11(-3.29%)
Nov 24, 2023 3.560 3.580 2.900 3.340 579,812 -0.21(-5.92%)
Nov 22, 2023 4.550 4.750 3.210 3.550 3,279,501 -0.41(-10.35%)
Nov 21, 2023 4.000 4.400 3.560 3.960 960,658 +0.01(+0.25%)
Nov 20, 2023 4.490 5.160 3.550 3.950 6,238,592 +0.65(+19.70%)
Nov 17, 2023 3.170 3.450 3.030 3.300 49,522 +0.15(+4.77%)
Nov 16, 2023 3.040 3.200 2.950 3.150 18,759 +0.01(+0.32%)
Nov 15, 2023 2.840 3.170 2.840 3.140 15,205 +0.08(+2.61%)
Nov 14, 2023 3.100 3.100 3.020 3.060 12,255 -0.01(-0.33%)
Nov 13, 2023 2.890 3.170 2.890 3.070 12,852 +0.06(+1.99%)
Nov 10, 2023 3.050 3.090 3.003 3.010 5,047 -0.11(-3.53%)
Nov 09, 2023 3.090 3.160 3.046 3.120 5,646 +0.04(+1.30%)
Nov 08, 2023 3.140 3.190 3.050 3.080 3,811 -0.10(-3.14%)
Nov 07, 2023 3.230 3.230 3.130 3.180 9,746 -0.03(-0.93%)
Nov 06, 2023 3.070 3.240 2.990 3.210 24,222 +0.23(+7.72%)
Nov 03, 2023 2.870 3.140 2.870 2.980 11,382 +0.10(+3.47%)
Nov 02, 2023 2.740 2.946 2.710 2.880 23,149 +0.10(+3.60%)
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.