GD Culture Group Limited (GDC)
NASDAQ: GDC · Real-Time Price · USD
4.340
-0.110 (-2.47%)
At close: Dec 5, 2025, 4:00 PM EST
4.320
-0.020 (-0.46%)
After-hours: Dec 5, 2025, 6:59 PM EST
GD Culture Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.38 | 4.51 | 4.27 | 4.34 | 4.34 | -2.47% | 16,562 |
| Dec 4, 2025 | 4.27 | 4.53 | 4.25 | 4.45 | 4.45 | 3.49% | 19,206 |
| Dec 3, 2025 | 4.42 | 4.47 | 4.23 | 4.30 | 4.30 | -4.23% | 25,758 |
| Dec 2, 2025 | 4.10 | 4.50 | 3.89 | 4.49 | 4.49 | 11.41% | 29,181 |
| Dec 1, 2025 | 4.45 | 4.52 | 4.03 | 4.03 | 4.03 | -15.34% | 21,584 |
| Nov 28, 2025 | 4.26 | 4.78 | 4.26 | 4.76 | 4.76 | 11.74% | 36,529 |
| Nov 26, 2025 | 3.88 | 4.44 | 3.81 | 4.26 | 4.26 | 9.79% | 27,619 |
| Nov 25, 2025 | 3.80 | 3.88 | 3.65 | 3.88 | 3.88 | 1.04% | 10,871 |
| Nov 24, 2025 | 3.77 | 3.92 | 3.71 | 3.84 | 3.84 | -0.52% | 27,541 |
| Nov 21, 2025 | 3.79 | 4.07 | 3.64 | 3.86 | 3.86 | -0.28% | 25,581 |
| Nov 20, 2025 | 4.17 | 4.40 | 3.61 | 3.87 | 3.87 | -6.95% | 51,354 |
| Nov 19, 2025 | 4.49 | 4.61 | 4.10 | 4.16 | 4.16 | -9.37% | 44,192 |
| Nov 18, 2025 | 4.55 | 4.76 | 4.47 | 4.59 | 4.59 | -1.50% | 28,018 |
| Nov 17, 2025 | 4.54 | 5.12 | 4.40 | 4.66 | 4.66 | 0.22% | 49,930 |
| Nov 14, 2025 | 4.33 | 4.84 | 4.33 | 4.65 | 4.65 | 4.97% | 34,423 |
| Nov 13, 2025 | 4.54 | 4.79 | 4.11 | 4.43 | 4.43 | -6.34% | 43,817 |
| Nov 12, 2025 | 4.50 | 4.84 | 4.46 | 4.73 | 4.73 | 7.26% | 67,619 |
| Nov 11, 2025 | 3.83 | 4.48 | 3.60 | 4.41 | 4.41 | 13.66% | 48,680 |
| Nov 10, 2025 | 3.78 | 3.93 | 3.74 | 3.88 | 3.88 | 0.26% | 15,314 |
| Nov 7, 2025 | 3.80 | 3.87 | 3.32 | 3.87 | 3.87 | 1.84% | 42,210 |
| Nov 6, 2025 | 4.28 | 4.40 | 3.71 | 3.80 | 3.80 | -10.80% | 72,220 |
| Nov 5, 2025 | 4.03 | 4.26 | 3.95 | 4.26 | 4.26 | 3.65% | 20,420 |
| Nov 4, 2025 | 3.98 | 4.19 | 3.93 | 4.11 | 4.11 | -0.48% | 42,564 |
| Nov 3, 2025 | 4.43 | 4.49 | 4.12 | 4.13 | 4.13 | -6.77% | 18,028 |
| Oct 31, 2025 | 4.00 | 4.57 | 4.00 | 4.43 | 4.43 | 13.30% | 63,815 |
| Oct 30, 2025 | 4.00 | 4.22 | 3.86 | 3.91 | 3.91 | -2.98% | 40,843 |
| Oct 29, 2025 | 4.29 | 4.44 | 3.91 | 4.03 | 4.03 | -1.47% | 38,427 |
| Oct 28, 2025 | 4.05 | 4.40 | 4.00 | 4.09 | 4.09 | -5.10% | 64,471 |
| Oct 27, 2025 | 4.82 | 4.82 | 4.20 | 4.31 | 4.31 | -5.69% | 90,271 |
| Oct 24, 2025 | 4.35 | 4.80 | 4.23 | 4.57 | 4.57 | 9.07% | 57,103 |
| Oct 23, 2025 | 4.11 | 4.37 | 3.95 | 4.19 | 4.19 | 0.24% | 69,662 |
| Oct 22, 2025 | 4.42 | 4.42 | 4.00 | 4.18 | 4.18 | -5.22% | 62,043 |
| Oct 21, 2025 | 4.54 | 4.73 | 4.41 | 4.41 | 4.41 | -2.86% | 66,696 |
| Oct 20, 2025 | 4.50 | 4.98 | 4.50 | 4.54 | 4.54 | 0.44% | 46,479 |
| Oct 17, 2025 | 4.75 | 4.79 | 4.40 | 4.52 | 4.52 | -3.83% | 28,239 |
| Oct 16, 2025 | 4.80 | 4.87 | 4.62 | 4.70 | 4.70 | -1.78% | 59,888 |
| Oct 15, 2025 | 5.25 | 5.36 | 4.70 | 4.79 | 4.79 | -9.29% | 85,163 |
| Oct 14, 2025 | 5.22 | 5.43 | 5.10 | 5.28 | 5.28 | -0.09% | 36,303 |
| Oct 13, 2025 | 5.33 | 5.44 | 5.10 | 5.28 | 5.28 | 0.76% | 49,640 |
| Oct 10, 2025 | 5.93 | 5.98 | 5.11 | 5.24 | 5.24 | -11.64% | 128,174 |
| Oct 9, 2025 | 6.00 | 6.13 | 5.69 | 5.93 | 5.93 | -3.10% | 72,886 |
| Oct 8, 2025 | 5.94 | 6.47 | 5.75 | 6.12 | 6.12 | 4.08% | 146,258 |
| Oct 7, 2025 | 5.89 | 6.17 | 5.68 | 5.88 | 5.88 | -3.61% | 86,843 |
| Oct 6, 2025 | 6.27 | 6.69 | 6.00 | 6.10 | 6.10 | -4.24% | 129,273 |
| Oct 3, 2025 | 6.92 | 7.02 | 6.01 | 6.37 | 6.37 | -7.14% | 255,209 |
| Oct 2, 2025 | 5.68 | 7.59 | 5.68 | 6.86 | 6.86 | 30.17% | 360,561 |
| Oct 1, 2025 | 5.99 | 5.99 | 5.26 | 5.27 | 5.27 | -11.13% | 116,263 |
| Sep 30, 2025 | 5.66 | 6.01 | 5.35 | 5.93 | 5.93 | 2.95% | 146,157 |
| Sep 29, 2025 | 4.69 | 6.32 | 4.69 | 5.76 | 5.76 | 21.26% | 306,393 |
| Sep 26, 2025 | 5.00 | 5.17 | 3.88 | 4.75 | 4.75 | -4.43% | 235,496 |