GD Culture Group Limited GDC
NASDAQ · United States · Technology Services
$1.34-0.05 (-3.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.34 | -3.60% | $1.38 | $1.38 | $1.31 | 182.16K |
| 2026-09-30 | $1.39 | +2.96% | $1.37 | $1.41 | $1.34 | 197.70K |
| 2026-09-29 | $1.35 | +7.14% | $1.28 | $1.39 | $1.25 | 413.30K |
| 2026-09-28 | $1.26 | -7.35% | $1.36 | $1.36 | $1.24 | 386.50K |
| 2026-09-25 | $1.36 | -5.56% | $1.44 | $1.45 | $1.35 | 307.80K |
| 2026-09-24 | $1.44 | -8.28% | $1.54 | $1.54 | $1.40 | 494.40K |
| 2026-09-23 | $1.57 | -1.87% | $1.63 | $1.86 | $1.55 | 1.47M |
| 2026-09-22 | $1.60 | +9.59% | $1.83 | $2.14 | $1.48 | 17.55M |
| 2026-09-21 | $1.46 | +13.18% | $1.35 | $1.95 | $1.33 | 10.51M |
| 2026-09-18 | $1.29 | -5.15% | $1.37 | $1.39 | $1.29 | 326.90K |
| 2026-09-17 | $1.36 | +3.03% | $1.32 | $1.40 | $1.30 | 189.60K |
| 2026-09-16 | $1.32 | +0.76% | $1.29 | $1.32 | $1.27 | 169.10K |
| 2026-09-15 | $1.31 | -5.07% | $1.35 | $1.37 | $1.30 | 163.70K |
| 2026-09-14 | $1.38 | 0.00% | $1.36 | $1.44 | $1.35 | 152.90K |
| 2026-09-11 | $1.38 | +3.76% | $1.32 | $1.45 | $1.28 | 272.90K |
| 2026-09-10 | $1.33 | -6.99% | $1.41 | $1.41 | $1.32 | 428.70K |
| 2026-09-09 | $1.43 | -1.38% | $1.48 | $1.48 | $1.41 | 203.80K |
| 2026-09-08 | $1.45 | -3.97% | $1.48 | $1.53 | $1.44 | 211.00K |
| 2026-09-04 | $1.51 | -1.95% | $1.50 | $1.55 | $1.49 | 178.50K |
| 2026-09-03 | $1.54 | +6.21% | $1.45 | $1.58 | $1.43 | 422.90K |
| 2026-09-02 | $1.45 | -3.33% | $1.50 | $1.51 | $1.43 | 241.90K |
| 2026-09-01 | $1.50 | -1.96% | $1.50 | $1.53 | $1.44 | 219.90K |
| 2026-08-31 | $1.53 | 0.00% | $1.52 | $1.56 | $1.46 | 188.80K |
| 2026-08-28 | $1.53 | -6.13% | $1.63 | $1.64 | $1.49 | 285.60K |
| 2026-08-27 | $1.63 | +10.14% | $1.46 | $1.65 | $1.45 | 723.10K |
| 2026-08-26 | $1.48 | -0.67% | $1.49 | $1.51 | $1.40 | 394.90K |
| 2026-08-25 | $1.49 | -0.67% | $1.47 | $1.60 | $1.43 | 758.70K |
| 2026-08-24 | $1.50 | -3.85% | $1.48 | $1.65 | $1.42 | 1.12M |
| 2026-08-21 | $1.56 | -37.35% | $2.59 | $3.59 | $1.30 | 11.03M |
| 2026-08-20 | $2.49 | +13.18% | $2.25 | $2.55 | $2.13 | 1.71M |
| 2026-08-19 | $2.20 | +17.65% | $1.96 | $3.05 | $1.77 | 17.42M |
| 2026-08-18 | $1.87 | +3.89% | $1.80 | $1.97 | $1.72 | 251.70K |
| 2026-08-17 | $1.80 | -3.23% | $1.90 | $2.05 | $1.78 | 259.00K |
| 2026-08-14 | $1.86 | -0.53% | $1.85 | $1.99 | $1.77 | 228.50K |
| 2026-08-13 | $1.87 | +6.25% | $1.75 | $1.89 | $1.74 | 191.70K |
| 2026-08-12 | $1.76 | +0.57% | $1.78 | $1.81 | $1.68 | 133.40K |
| 2026-08-11 | $1.75 | +4.17% | $1.68 | $1.82 | $1.65 | 177.00K |
| 2026-08-10 | $1.68 | -2.33% | $1.70 | $1.73 | $1.64 | 154.00K |
| 2026-08-07 | $1.72 | +1.18% | $1.71 | $1.78 | $1.62 | 137.20K |
| 2026-08-06 | $1.70 | +3.03% | $1.65 | $1.81 | $1.63 | 187.50K |
| 2026-08-05 | $1.65 | -5.71% | $1.73 | $1.78 | $1.55 | 179.80K |
| 2026-08-04 | $1.75 | -3.85% | $1.82 | $1.90 | $1.62 | 224.30K |
| 2026-08-03 | $1.82 | +8.33% | $1.77 | $2.05 | $1.70 | 508.60K |
| 2026-07-31 | $1.68 | +7.01% | $1.57 | $1.89 | $1.57 | 396.60K |
| 2026-07-30 | $1.57 | +6.80% | $1.49 | $1.65 | $1.47 | 135.10K |
| 2026-07-29 | $1.47 | -8.70% | $1.60 | $1.61 | $1.47 | 173.20K |
| 2026-07-28 | $1.61 | -11.54% | $1.79 | $1.80 | $1.59 | 185.00K |
| 2026-07-27 | $1.82 | +7.06% | $1.69 | $1.90 | $1.65 | 320.50K |
| 2026-07-24 | $1.70 | -2.30% | $1.74 | $1.75 | $1.64 | 172.90K |
| 2026-07-23 | $1.74 | -10.31% | $1.89 | $1.89 | $1.65 | 426.10K |
| 2026-07-22 | $1.94 | +24.36% | $1.53 | $2.10 | $1.53 | 2.26M |
| 2026-07-21 | $1.56 | +2.63% | $1.51 | $1.62 | $1.50 | 174.30K |
| 2026-07-20 | $1.52 | -6.75% | $1.58 | $1.68 | $1.49 | 244.20K |
| 2026-07-17 | $1.63 | -4.12% | $1.58 | $1.68 | $1.54 | 190.50K |
| 2026-07-16 | $1.70 | +12.58% | $1.48 | $1.70 | $1.47 | 525.80K |
| 2026-07-15 | $1.51 | +3.42% | $1.45 | $1.55 | $1.40 | 321.80K |
| 2026-07-14 | $1.46 | -0.68% | $1.39 | $1.59 | $1.39 | 673.60K |
| 2026-07-13 | $1.47 | -7.55% | $1.60 | $1.60 | $1.43 | 626.20K |
| 2026-07-10 | $1.59 | -1.85% | $1.63 | $1.70 | $1.47 | 1.94M |
| 2026-07-09 | $1.62 | +5.88% | $1.53 | $1.62 | $1.45 | 622.50K |
| 2026-07-08 | $1.53 | -11.05% | $1.66 | $1.68 | $1.48 | 761.90K |
| 2026-07-07 | $1.72 | -14.00% | $1.86 | $1.94 | $1.70 | 835.90K |
| 2026-07-06 | $2.00 | -17.36% | $2.41 | $2.41 | $1.87 | 757.40K |
| 2026-07-02 | $2.42 | +7.08% | $2.14 | $2.47 | $2.12 | 1.11M |
| 2026-07-01 | $2.26 | +10.24% | $1.88 | $2.43 | $1.85 | 1.71M |
| 2026-06-30 | $2.05 | -17.67% | $2.18 | $2.23 | $1.91 | 1.37M |
| 2026-06-29 | $2.49 | -17.00% | $2.80 | $2.89 | $2.20 | 1.11M |
| 2026-06-26 | $3.00 | -14.29% | $3.50 | $3.50 | $2.50 | 2.08M |
| 2026-06-25 | $3.50 | -36.36% | $3.50 | $4.00 | $3.00 | 3.82M |
| 2026-06-24 | $5.50 | +4.76% | $4.75 | $6.00 | $4.25 | 5.62M |
| 2026-06-23 | $5.25 | +5.00% | $5.00 | $6.25 | $4.00 | 6.31M |
| 2026-06-22 | $5.00 | +11.11% | $5.25 | $5.50 | $4.50 | 4.43M |
| 2026-06-18 | $4.50 | -14.29% | $5.50 | $5.75 | $4.00 | 3.72M |
| 2026-06-17 | $5.25 | -25.00% | $7.50 | $8.00 | $5.00 | 2.12M |
| 2026-06-16 | $7.00 | -73.33% | $25.25 | $25.25 | $5.50 | 3.20M |
| 2026-06-15 | $26.25 | +6.06% | $40.50 | $41.50 | $25.25 | 760.70K |
| 2026-06-12 | $24.75 | -4.81% | $25.50 | $26.00 | $24.00 | 59.78K |
| 2026-06-11 | $26.00 | +0.97% | $26.00 | $27.00 | $25.50 | 63.71K |
| 2026-06-10 | $25.75 | +0.98% | $27.25 | $30.00 | $25.25 | 214.32K |
| 2026-06-09 | $25.50 | -7.27% | $27.25 | $28.00 | $24.50 | 347.63K |
| 2026-06-08 | $27.50 | +10.00% | $26.00 | $28.00 | $24.00 | 106.17K |
| 2026-06-05 | $25.00 | -16.67% | $27.25 | $27.75 | $23.75 | 111.39K |
| 2026-06-04 | $30.00 | +14.29% | $25.75 | $33.25 | $25.00 | 179.73K |
| 2026-06-03 | $26.25 | -7.89% | $27.50 | $27.75 | $22.50 | 111.39K |
| 2026-06-02 | $28.50 | -9.52% | $30.50 | $30.50 | $27.25 | 87.09K |
| 2026-06-01 | $31.50 | +14.55% | $28.75 | $31.75 | $27.75 | 220.39K |
| 2026-05-29 | $27.50 | -6.78% | $29.25 | $34.75 | $27.00 | 215.98K |
| 2026-05-28 | $29.50 | +10.28% | $26.75 | $29.50 | $26.50 | 74.71K |
| 2026-05-27 | $26.75 | -3.60% | $27.75 | $28.00 | $26.00 | 75.13K |
| 2026-05-26 | $27.75 | +1.83% | $30.00 | $32.25 | $26.00 | 285.64K |