GD Culture Group Limited (GDC)
NASDAQ: GDC · Real-Time Price · USD
3.000
+0.100 (3.45%)
Aug 15, 2025, 9:30 AM - Market open
GD Culture Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.90 | 2.90 | 2.90 | 2.91 | - | 0.34% | 500 |
| Aug 14, 2025 | 3.01 | 3.01 | 2.82 | 2.90 | 2.90 | -3.33% | 37,407 |
| Aug 13, 2025 | 3.01 | 3.18 | 2.96 | 3.00 | 3.00 | 1.01% | 18,024 |
| Aug 12, 2025 | 3.06 | 3.12 | 2.97 | 2.97 | 2.97 | -8.62% | 39,706 |
| Aug 11, 2025 | 3.29 | 3.56 | 3.15 | 3.25 | 3.25 | -2.11% | 13,373 |
| Aug 8, 2025 | 3.40 | 3.44 | 3.09 | 3.32 | 3.32 | 1.22% | 10,676 |
| Aug 7, 2025 | 3.40 | 3.58 | 3.26 | 3.28 | 3.28 | -3.53% | 23,490 |
| Aug 6, 2025 | 3.22 | 3.40 | 3.18 | 3.40 | 3.40 | 5.92% | 24,295 |
| Aug 5, 2025 | 3.36 | 3.55 | 3.20 | 3.21 | 3.21 | -0.93% | 32,091 |
| Aug 4, 2025 | 3.27 | 3.49 | 3.13 | 3.24 | 3.24 | -2.11% | 27,169 |
| Aug 1, 2025 | 3.29 | 3.32 | 2.96 | 3.31 | 3.31 | 0.61% | 26,892 |
| Jul 31, 2025 | 3.22 | 3.31 | 3.01 | 3.29 | 3.29 | 2.49% | 19,180 |
| Jul 30, 2025 | 3.27 | 3.55 | 3.10 | 3.21 | 3.21 | -2.13% | 26,776 |
| Jul 29, 2025 | 3.32 | 3.40 | 3.17 | 3.28 | 3.28 | 1.23% | 24,411 |
| Jul 28, 2025 | 3.37 | 3.38 | 3.13 | 3.24 | 3.24 | -2.41% | 19,431 |
| Jul 25, 2025 | 3.45 | 3.53 | 3.29 | 3.32 | 3.32 | -3.21% | 23,315 |
| Jul 24, 2025 | 3.57 | 3.69 | 3.34 | 3.43 | 3.43 | -2.28% | 29,999 |
| Jul 23, 2025 | 3.49 | 3.51 | 3.24 | 3.51 | 3.51 | 3.54% | 40,931 |
| Jul 22, 2025 | 3.22 | 3.43 | 3.15 | 3.39 | 3.39 | 4.63% | 20,536 |
| Jul 21, 2025 | 3.43 | 3.50 | 3.05 | 3.24 | 3.24 | -4.14% | 93,116 |
| Jul 18, 2025 | 3.48 | 3.61 | 3.35 | 3.38 | 3.38 | -2.87% | 60,897 |
| Jul 17, 2025 | 3.15 | 3.74 | 3.11 | 3.48 | 3.48 | 9.43% | 135,870 |
| Jul 16, 2025 | 3.40 | 3.57 | 3.12 | 3.18 | 3.18 | -7.02% | 117,274 |
| Jul 15, 2025 | 4.32 | 4.36 | 3.33 | 3.42 | 3.42 | -20.83% | 599,076 |
| Jul 14, 2025 | 3.84 | 4.37 | 3.84 | 4.32 | 4.32 | 12.50% | 146,214 |
| Jul 11, 2025 | 3.92 | 3.92 | 3.70 | 3.84 | 3.84 | -1.29% | 41,977 |
| Jul 10, 2025 | 3.56 | 4.00 | 3.56 | 3.89 | 3.89 | 7.16% | 76,677 |
| Jul 9, 2025 | 3.61 | 3.72 | 3.47 | 3.63 | 3.63 | -0.55% | 22,235 |
| Jul 8, 2025 | 3.48 | 3.76 | 3.48 | 3.65 | 3.65 | 5.80% | 113,282 |
| Jul 7, 2025 | 3.49 | 3.52 | 3.38 | 3.45 | 3.45 | -1.71% | 40,384 |
| Jul 3, 2025 | 3.32 | 3.53 | 3.30 | 3.51 | 3.51 | 6.04% | 57,525 |
| Jul 2, 2025 | 3.27 | 3.36 | 3.20 | 3.31 | 3.31 | 1.53% | 45,346 |
| Jul 1, 2025 | 3.85 | 3.85 | 3.20 | 3.26 | 3.26 | -13.30% | 160,493 |
| Jun 30, 2025 | 3.44 | 3.80 | 3.33 | 3.76 | 3.76 | 7.12% | 151,391 |
| Jun 27, 2025 | 3.51 | 3.51 | 3.16 | 3.51 | 3.51 | 1.45% | 131,829 |
| Jun 26, 2025 | 3.24 | 3.57 | 3.00 | 3.46 | 3.46 | 9.15% | 238,379 |
| Jun 25, 2025 | 3.35 | 3.44 | 3.00 | 3.17 | 3.17 | -3.65% | 834,002 |
| Jun 24, 2025 | 3.15 | 3.44 | 3.15 | 3.29 | 3.29 | 4.44% | 80,813 |
| Jun 23, 2025 | 3.16 | 3.16 | 2.93 | 3.15 | 3.15 | 6.42% | 56,360 |
| Jun 20, 2025 | 2.79 | 3.20 | 2.74 | 2.96 | 2.96 | 6.09% | 524,256 |
| Jun 18, 2025 | 2.67 | 2.81 | 2.62 | 2.79 | 2.79 | 3.33% | 42,494 |
| Jun 17, 2025 | 2.48 | 2.74 | 2.48 | 2.70 | 2.70 | 0.37% | 25,642 |
| Jun 16, 2025 | 2.32 | 2.69 | 2.32 | 2.69 | 2.69 | 12.08% | 47,201 |
| Jun 13, 2025 | 2.48 | 2.59 | 2.37 | 2.40 | 2.40 | -7.69% | 18,024 |
| Jun 12, 2025 | 2.55 | 2.65 | 2.42 | 2.60 | 2.60 | 3.17% | 697,383 |
| Jun 11, 2025 | 2.42 | 2.60 | 2.42 | 2.52 | 2.52 | 0.40% | 23,264 |
| Jun 10, 2025 | 2.60 | 2.70 | 2.49 | 2.51 | 2.51 | -3.83% | 75,312 |
| Jun 9, 2025 | 2.63 | 2.74 | 2.59 | 2.61 | 2.61 | -4.40% | 18,598 |
| Jun 6, 2025 | 2.67 | 2.73 | 2.50 | 2.73 | 2.73 | 2.25% | 96,011 |
| Jun 5, 2025 | 2.70 | 2.76 | 2.55 | 2.67 | 2.67 | -0.74% | 28,317 |