Skip to main content

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

1.150 +0.020 (+1.78%)
Streaming Delayed Price Updated: 2:51 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 1.120 1.160 1.060 1.130 18,578 -0.01(-0.88%)
Jun 17, 2024 1.180 1.180 1.080 1.140 33,089 -0.03(-2.56%)
Jun 14, 2024 1.120 1.170 1.100 1.170 25,607 +0.02(+1.74%)
Jun 13, 2024 1.180 1.180 1.080 1.150 34,976 -0.04(-3.36%)
Jun 12, 2024 1.180 1.200 1.090 1.190 36,801 -0.01(-0.83%)
Jun 11, 2024 1.180 1.250 1.150 1.200 50,962 -0.04(-2.83%)
Jun 10, 2024 1.040 1.300 1.040 1.235 194,917 +0.07(+5.56%)
Jun 07, 2024 1.050 1.250 1.050 1.170 201,227 +0.07(+6.36%)
Jun 06, 2024 1.200 1.230 1.080 1.100 108,375 -0.10(-8.34%)
Jun 05, 2024 1.080 1.250 0.9653 1.200 442,183 +0.14(+13.22%)
Jun 04, 2024 0.9700 1.080 0.9500 1.060 92,563 +0.11(+11.87%)
Jun 03, 2024 0.9497 0.9750 0.9105 0.9475 68,846 -0.02(-2.22%)
May 31, 2024 0.8500 0.9800 0.8402 0.9690 127,363 +0.13(+15.34%)
May 30, 2024 0.9039 0.9700 0.8400 0.8401 77,295 -0.11(-11.87%)
May 29, 2024 1.040 1.040 0.8630 0.9532 122,138 -0.05(-4.68%)
May 28, 2024 1.020 1.150 0.9835 1.000 237,359 -0.01(-0.99%)
May 24, 2024 0.9000 1.100 0.8954 1.010 371,317 +0.11(+12.65%)
May 23, 2024 0.8900 0.9042 0.8200 0.8966 97,316 +0.02(+1.89%)
May 22, 2024 0.8600 0.8999 0.8200 0.8800 45,669 +0.01(+0.58%)
May 21, 2024 0.8500 0.8969 0.8500 0.8749 64,903 +0.01(+1.14%)
May 20, 2024 0.8700 0.9042 0.8500 0.8650 122,248 +0.04(+4.85%)
May 17, 2024 0.8188 0.9200 0.7612 0.8250 189,951 +0.01(+0.61%)
May 16, 2024 0.7700 0.8235 0.7413 0.8200 61,414 +0.05(+6.15%)
May 15, 2024 0.7490 0.7890 0.7005 0.7725 85,848 +0.03(+4.39%)
May 14, 2024 0.6900 0.7645 0.6899 0.7400 62,160 -0.00(-0.05%)
May 13, 2024 0.7000 0.7499 0.7000 0.7404 30,915 +0.01(+1.44%)
May 10, 2024 0.7080 0.7490 0.6900 0.7299 38,495 +0.01(+2.04%)
May 09, 2024 0.7500 0.7500 0.7005 0.7153 28,742 -0.02(-2.69%)
May 08, 2024 0.7034 0.7412 0.7034 0.7351 35,891 +0.01(+1.20%)
May 07, 2024 0.7000 0.7574 0.7000 0.7264 77,782 -0.01(-0.90%)
May 06, 2024 0.6979 0.7800 0.6900 0.7330 226,279 +0.04(+5.01%)
May 03, 2024 0.7001 0.7200 0.6762 0.6980 56,236 -0.00(-0.03%)
May 02, 2024 0.7250 0.7300 0.6950 0.6982 35,642 -0.01(-1.66%)
May 01, 2024 0.6897 0.7478 0.6888 0.7100 64,532 +0.00(+0.01%)
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%)
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.