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 )

0.8501 -0.0199 (-2.29%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 21, 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 (%)
Sep 29, 2023 2.920 3.070 2.920 2.990 9,424 +0.00(+0.00%)
Sep 28, 2023 2.910 3.000 2.910 2.990 19,201 +0.02(+0.67%)
Sep 27, 2023 2.960 3.047 2.915 2.970 30,571 -0.08(-2.62%)
Sep 26, 2023 3.120 3.120 2.850 3.050 27,116 -0.11(-3.48%)
Sep 25, 2023 3.030 3.180 3.090 3.160 62,837 +0.07(+2.27%)
Sep 22, 2023 3.040 3.190 3.040 3.090 27,077 -0.06(-1.90%)
Sep 21, 2023 3.200 3.220 3.060 3.150 27,994 -0.05(-1.56%)
Sep 20, 2023 3.170 3.330 3.130 3.200 26,790 +0.03(+0.95%)
Sep 19, 2023 3.210 3.360 3.150 3.170 61,498 -0.15(-4.52%)
Sep 18, 2023 3.400 3.410 3.290 3.320 32,638 -0.06(-1.78%)
Sep 15, 2023 3.470 3.520 3.340 3.380 35,162 -0.18(-5.06%)
Sep 14, 2023 3.600 3.670 3.510 3.560 68,752 -0.01(-0.28%)
Sep 13, 2023 3.850 3.910 3.500 3.570 102,718 -0.36(-9.16%)
Sep 12, 2023 4.100 4.170 3.920 3.930 103,312 -0.28(-6.65%)
Sep 11, 2023 3.890 4.350 3.820 4.210 295,761 +0.26(+6.58%)
Sep 08, 2023 3.870 3.970 3.620 3.950 144,300 +0.01(+0.25%)
Sep 07, 2023 3.860 4.160 3.775 3.940 280,873 -0.08(-1.99%)
Sep 06, 2023 3.780 4.200 3.520 4.020 836,560 -0.08(-1.95%)
Sep 05, 2023 3.980 4.100 3.140 4.100 17,347,396 +1.31(+46.95%)
Sep 01, 2023 2.760 2.940 2.690 2.790 243,449 +0.06(+2.20%)
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%)
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.