GD Culture Group Limited (GDC) Historical Stock Data

2.59 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GDC is up 0.33% a day on average. There have been 12 days where GD Culture Group Limited closed green and 18 days where GDC closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	2.65	2.59	↓$0.06 (-2.26%)	2.55	2.74	127.32K
2024-11-19	2.69	2.67	↓$0.02 (-0.74%)	2.49	2.80	200.16K
2024-11-18	2.83	2.69	↓$0.14 (-4.95%)	2.56	2.99	154.67K
2024-11-15	2.80	2.80	↑$0.00 (0.00%)	2.53	2.83	271.03K
2024-11-14	3.02	2.85	↓$0.17 (-5.63%)	2.75	3.13	430.87K
2024-11-13	3.20	2.62	↓$0.58 (-18.13%)	2.43	3.35	809.20K
2024-11-12	2.22	3.24	↑$1.02 (45.95%)	2.18	3.37	1.61M
2024-11-11	1.74	2.28	↑$0.54 (31.03%)	1.74	2.47	8.09M
2024-11-08	1.50	1.64	↑$0.14 (9.33%)	1.36	1.67	449.11K
2024-11-07	1.37	1.46	↑$0.09 (6.57%)	1.31	1.49	479.58K
2024-11-06	1.29	1.37	↑$0.08 (6.20%)	1.29	1.38	87.37K
2024-11-05	1.38	1.35	↓$0.03 (-2.17%)	1.31	1.40	67.90K
2024-11-04	1.47	1.39	↓$0.08 (-5.44%)	1.28	1.52	114.68K
2024-11-01	1.61	1.49	↓$0.12 (-7.45%)	1.45	1.64	211.60K
2024-10-31	1.52	1.55	↑$0.03 (1.97%)	1.48	1.62	191.73K
2024-10-30	1.53	1.55	↑$0.02 (1.31%)	1.53	1.63	98.58K
2024-10-29	1.69	1.59	↓$0.10 (-5.92%)	1.57	1.73	374.53K
2024-10-28	1.70	1.70	↑$0.00 (0.00%)	1.66	1.82	148.60K
2024-10-25	1.78	1.73	↓$0.05 (-2.81%)	1.68	1.85	193.71K
2024-10-24	1.84	1.80	↓$0.04 (-2.17%)	1.77	1.97	156.36K
2024-10-23	1.92	1.84	↓$0.08 (-4.17%)	1.72	2.08	301.75K
2024-10-22	1.88	1.93	↑$0.05 (2.66%)	1.85	1.94	99.52K
2024-10-21	1.94	1.86	↓$0.08 (-4.12%)	1.86	2.01	147.77K
2024-10-18	1.91	1.96	↑$0.05 (2.62%)	1.80	1.99	282.92K
2024-10-17	2.15	1.96	↓$0.19 (-8.84%)	1.85	2.18	601.87K
2024-10-16	2.31	2.18	↓$0.13 (-5.63%)	2.10	2.32	485.40K
2024-10-15	2.56	2.32	↓$0.24 (-9.38%)	2.31	2.56	511.82K
2024-10-14	2.71	2.59	↓$0.12 (-4.43%)	2.57	2.72	432.14K
2024-10-11	2.71	2.73	↑$0.02 (0.74%)	2.67	2.80	623.05K
2024-10-10	2.80	2.68	↓$0.12 (-4.29%)	2.66	2.85	709.89K