GD Culture Group Limited (GDC) Historical Stock Data

1.85 ↓0.05 (-2.63%)

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

Historical Data

In the past 30 trading days, GDC is up 0.87% a day on average. There have been 11 days where GD Culture Group Limited closed green and 19 days where GDC closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	1.90	1.85	↓$0.05 (-2.63%)	1.80	1.95	43.31K
2024-12-19	1.91	1.90	↓$0.01 (-0.52%)	1.80	2.00	75.69K
2024-12-18	2.01	1.94	↓$0.07 (-3.48%)	1.88	2.13	70.11K
2024-12-17	2.03	1.99	↓$0.04 (-2.02%)	1.91	2.03	109.06K
2024-12-16	2.07	1.90	↓$0.17 (-8.21%)	1.89	2.07	136.01K
2024-12-13	2.08	2.07	↓$0.01 (-0.48%)	1.98	2.14	76.72K
2024-12-12	2.21	2.08	↓$0.13 (-5.88%)	2.03	2.29	67.74K
2024-12-11	2.34	2.24	↓$0.11 (-4.49%)	2.17	2.43	67.95K
2024-12-10	2.60	2.45	↓$0.15 (-5.77%)	2.41	2.67	116.77K
2024-12-09	2.34	2.54	↑$0.20 (8.55%)	2.23	2.70	201.97K
2024-12-06	2.08	2.34	↑$0.26 (12.50%)	2.07	2.42	139.62K
2024-12-05	2.21	2.09	↓$0.12 (-5.43%)	2.04	2.21	53.20K
2024-12-04	2.03	2.18	↑$0.15 (7.39%)	2.03	2.22	45.11K
2024-12-03	2.22	2.11	↓$0.11 (-4.95%)	2.03	2.42	140.11K
2024-12-02	2.60	2.23	↓$0.37 (-14.23%)	2.16	2.65	190.01K
2024-11-29	2.60	2.61	↑$0.01 (0.38%)	2.50	2.68	45.15K
2024-11-27	2.30	2.58	↑$0.28 (12.17%)	2.30	2.60	99.36K
2024-11-26	2.59	2.33	↓$0.26 (-10.04%)	2.31	2.69	237.64K
2024-11-25	2.57	2.58	↑$0.01 (0.39%)	2.52	2.71	98.62K
2024-11-22	2.70	2.51	↓$0.19 (-7.04%)	2.46	2.71	93.52K
2024-11-21	2.60	2.74	↑$0.14 (5.38%)	2.59	2.82	89.56K
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