Skip to main content

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

1.350 -0.040 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 1.380 1.400 1.310 1.350 67,896 -0.04(-2.88%)
Nov 04, 2024 1.470 1.515 1.279 1.390 114,668 -0.10(-6.71%)
Nov 01, 2024 1.610 1.638 1.450 1.490 211,596 -0.06(-3.87%)
Oct 31, 2024 1.520 1.620 1.480 1.550 191,725 +0.00(+0.00%)
Oct 30, 2024 1.530 1.630 1.530 1.550 98,522 -0.04(-2.52%)
Oct 29, 2024 1.690 1.730 1.570 1.590 374,529 -0.11(-6.47%)
Oct 28, 2024 1.700 1.820 1.660 1.700 148,604 -0.03(-1.73%)
Oct 25, 2024 1.780 1.850 1.680 1.730 194,202 -0.07(-3.89%)
Oct 24, 2024 1.840 1.970 1.770 1.800 156,361 -0.04(-2.17%)
Oct 23, 2024 1.920 2.080 1.720 1.840 301,748 -0.09(-4.66%)
Oct 22, 2024 1.880 1.940 1.850 1.930 99,515 +0.07(+3.76%)
Oct 21, 2024 1.940 2.010 1.860 1.860 147,774 -0.10(-5.10%)
Oct 18, 2024 1.910 1.990 1.800 1.960 282,925 +0.00(+0.00%)
Oct 17, 2024 2.150 2.180 1.850 1.960 601,874 -0.22(-10.09%)
Oct 16, 2024 2.310 2.320 2.100 2.180 485,397 -0.14(-6.03%)
Oct 15, 2024 2.560 2.560 2.310 2.320 511,824 -0.27(-10.42%)
Oct 14, 2024 2.710 2.720 2.570 2.590 432,139 -0.14(-5.13%)
Oct 11, 2024 2.710 2.800 2.672 2.730 623,053 +0.05(+1.87%)
Oct 10, 2024 2.800 2.850 2.659 2.680 709,873 -0.12(-4.29%)
Oct 09, 2024 2.850 2.900 2.680 2.800 347,620 -0.05(-1.75%)
Oct 08, 2024 3.120 3.160 2.850 2.850 110,998 -0.33(-10.38%)
Oct 07, 2024 3.220 3.329 3.100 3.180 110,697 -0.05(-1.55%)
Oct 04, 2024 3.610 3.680 3.100 3.230 126,685 -0.31(-8.76%)
Oct 03, 2024 3.540 4.070 3.451 3.540 182,401 -0.03(-0.84%)
Oct 02, 2024 3.370 3.620 3.370 3.570 54,970 +0.20(+5.93%)
Oct 01, 2024 3.690 3.712 3.370 3.370 108,371 -0.30(-8.17%)
Sep 30, 2024 3.560 3.730 3.390 3.670 57,885 +0.10(+2.80%)
Sep 27, 2024 3.420 3.680 3.330 3.570 67,563 +0.11(+3.18%)
Sep 26, 2024 3.760 3.810 3.440 3.460 188,568 -0.30(-7.98%)
Sep 25, 2024 3.770 3.850 3.710 3.760 58,078 +0.01(+0.27%)
Sep 24, 2024 3.950 4.145 3.560 3.750 155,262 -0.21(-5.30%)
Sep 23, 2024 3.880 4.170 3.820 3.960 228,367 +0.08(+2.06%)
Sep 20, 2024 3.870 4.014 3.690 3.880 116,358 -0.06(-1.52%)
Sep 19, 2024 3.750 4.079 3.250 3.940 369,061 +0.19(+5.07%)
Sep 18, 2024 4.680 4.740 3.610 3.750 714,984 -0.98(-20.72%)
Sep 17, 2024 5.570 5.838 4.670 4.730 434,943 -0.80(-14.47%)
Sep 16, 2024 5.480 5.600 5.390 5.530 133,927 +0.06(+1.10%)
Sep 13, 2024 5.480 5.610 5.340 5.470 152,141 -0.01(-0.18%)
Sep 12, 2024 5.890 5.890 5.480 5.480 177,317 -0.42(-7.12%)
Sep 11, 2024 6.060 6.080 5.640 5.900 154,604 -0.14(-2.32%)
Sep 10, 2024 5.590 6.180 5.540 6.040 354,087 +0.36(+6.34%)
Sep 09, 2024 5.440 6.060 5.360 5.680 193,182 +0.06(+1.07%)
Sep 06, 2024 5.700 5.700 5.200 5.620 385,136 -0.09(-1.58%)
Sep 05, 2024 6.700 6.800 5.500 5.710 1,075,026 -1.22(-17.60%)
Sep 04, 2024 6.910 7.200 6.450 6.930 401,193 +0.16(+2.36%)
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.