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 -0.0201 (-2.75%)
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 (%)
Apr 30, 2024 0.7300 0.7448 0.6841 0.7099 62,733 -0.02(-2.22%)
Apr 29, 2024 0.7200 0.7600 0.7170 0.7260 89,240 +0.02(+2.20%)
Apr 26, 2024 0.7800 0.7800 0.6830 0.7104 132,980 -0.02(-3.35%)
Apr 25, 2024 0.7200 0.7600 0.7001 0.7350 85,297 +0.04(+6.44%)
Apr 24, 2024 0.7231 0.7231 0.6310 0.6905 85,617 +0.00(+0.26%)
Apr 23, 2024 0.6804 0.6990 0.5900 0.6887 107,331 -0.02(-3.14%)
Apr 22, 2024 0.6900 0.7300 0.6500 0.7110 145,011 +0.04(+6.12%)
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%)
Feb 01, 2024 1.900 1.970 1.850 1.890 26,926 +0.04(+2.16%)
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 2.430 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 2.710 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%)
Nov 01, 2023 2.890 2.910 2.710 2.780 16,940 -0.20(-6.71%)
Oct 31, 2023 2.790 3.140 2.790 2.980 35,487 +0.22(+7.97%)
Oct 30, 2023 3.000 3.000 2.700 2.760 25,945 -0.25(-8.31%)
Oct 27, 2023 2.990 3.200 2.890 3.010 57,893 +0.05(+1.69%)
Oct 26, 2023 2.810 2.980 2.797 2.960 21,760 +0.15(+5.34%)
Oct 25, 2023 2.720 2.831 2.720 2.810 12,111 +0.08(+2.86%)
Oct 24, 2023 2.670 2.770 2.640 2.732 12,824 +0.06(+2.32%)
Oct 23, 2023 2.600 2.750 2.584 2.670 14,780 -0.01(-0.37%)
Oct 20, 2023 2.720 2.790 2.615 2.680 20,590 -0.03(-1.11%)
Oct 19, 2023 2.650 2.810 2.650 2.710 23,966 -0.12(-4.24%)
Oct 18, 2023 2.470 2.991 2.470 2.830 140,459 +0.37(+15.04%)
Oct 17, 2023 2.330 2.620 2.330 2.460 23,217 +0.03(+1.23%)
Oct 16, 2023 2.390 2.499 2.330 2.430 22,825 +0.04(+1.67%)
Oct 13, 2023 2.450 2.590 2.315 2.390 30,970 -0.12(-4.78%)
Oct 12, 2023 2.490 2.620 2.470 2.510 24,924 -0.03(-1.18%)
Oct 11, 2023 2.580 2.590 2.500 2.540 19,065 +0.01(+0.40%)
Oct 10, 2023 2.490 2.640 2.490 2.530 12,158 +0.01(+0.40%)
Oct 09, 2023 2.610 2.610 2.510 2.520 10,812 -0.09(-3.45%)
Oct 06, 2023 2.600 2.660 2.550 2.610 14,596 +0.01(+0.38%)
Oct 05, 2023 2.570 2.650 2.480 2.600 14,613 +0.04(+1.56%)
Oct 04, 2023 2.560 2.620 2.460 2.560 38,641 -0.06(-2.15%)
Oct 03, 2023 2.850 2.850 2.562 2.616 50,611 -0.27(-9.47%)
Oct 02, 2023 2.980 2.993 2.890 2.890 12,385 -0.10(-3.34%)
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%)
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 -1.84(-29.97%)
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%)
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.