GD Culture Group Limited (GDC)
1.79
0.05 (2.87%)
At close: Jan 15, 2025, 10:31 AM
GDC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.86 | 1.87 | 1.73 | 1.73 | -0.13 | -6.99% | 24,623 |
| Jan 13, 2025 | 1.94 | 2.00 | 1.84 | 1.86 | -0.07 | -3.63% | 26,600 |
| Jan 10, 2025 | 2.06 | 2.06 | 1.91 | 1.93 | 0.00 | 0.00% | 37,000 |
| Jan 8, 2025 | 2.04 | 2.09 | 1.93 | 1.93 | -0.11 | -5.39% | 18,206 |
| Jan 7, 2025 | 2.13 | 2.13 | 2.00 | 2.04 | -0.03 | -1.45% | 14,635 |
| Jan 6, 2025 | 2.09 | 2.36 | 2.04 | 2.07 | 0.05 | 2.48% | 139,138 |
| Jan 3, 2025 | 1.99 | 2.06 | 1.90 | 2.02 | 0.09 | 4.66% | 66,500 |
| Jan 2, 2025 | 1.87 | 1.97 | 1.84 | 1.93 | 0.04 | 2.12% | 71,432 |
| Dec 31, 2024 | 1.91 | 1.97 | 1.83 | 1.89 | -0.04 | -2.07% | 55,900 |
| Dec 30, 2024 | 1.94 | 2.00 | 1.64 | 1.93 | -0.10 | -4.93% | 123,604 |
| Dec 27, 2024 | 2.08 | 2.13 | 2.00 | 2.03 | -0.05 | -2.40% | 33,100 |
| Dec 26, 2024 | 1.99 | 2.25 | 1.99 | 2.08 | 0.10 | 5.05% | 80,001 |
| Dec 24, 2024 | 1.97 | 1.98 | 1.78 | 1.98 | 0.04 | 2.06% | 29,200 |
| Dec 23, 2024 | 1.85 | 1.97 | 1.77 | 1.94 | 0.09 | 4.86% | 60,774 |
| Dec 20, 2024 | 1.90 | 1.95 | 1.80 | 1.85 | -0.05 | -2.63% | 43,308 |
| Dec 19, 2024 | 1.91 | 2.00 | 1.80 | 1.90 | -0.04 | -2.06% | 75,693 |
| Dec 18, 2024 | 2.01 | 2.13 | 1.88 | 1.94 | -0.05 | -2.51% | 71,000 |
| Dec 17, 2024 | 2.03 | 2.03 | 1.91 | 1.99 | 0.09 | 4.74% | 109,059 |
| Dec 16, 2024 | 2.07 | 2.07 | 1.89 | 1.90 | -0.17 | -8.21% | 138,011 |
| Dec 13, 2024 | 2.08 | 2.14 | 1.98 | 2.07 | -0.01 | -0.48% | 76,719 |
| Dec 12, 2024 | 2.21 | 2.29 | 2.03 | 2.08 | -0.16 | -7.14% | 67,736 |
| Dec 11, 2024 | 2.34 | 2.43 | 2.17 | 2.24 | -0.21 | -8.57% | 68,068 |
| Dec 10, 2024 | 2.60 | 2.67 | 2.41 | 2.45 | -0.09 | -3.54% | 116,953 |
| Dec 9, 2024 | 2.34 | 2.70 | 2.23 | 2.54 | 0.20 | 8.55% | 202,113 |
| Dec 6, 2024 | 2.08 | 2.42 | 2.07 | 2.34 | 0.25 | 11.96% | 139,623 |
| Dec 5, 2024 | 2.21 | 2.21 | 2.04 | 2.09 | -0.09 | -4.13% | 53,200 |
| Dec 4, 2024 | 2.03 | 2.22 | 2.03 | 2.18 | 0.07 | 3.32% | 45,131 |
| Dec 3, 2024 | 2.22 | 2.42 | 2.03 | 2.11 | -0.12 | -5.38% | 140,117 |
| Dec 2, 2024 | 2.60 | 2.65 | 2.16 | 2.23 | -0.38 | -14.56% | 190,058 |
| Nov 29, 2024 | 2.60 | 2.68 | 2.50 | 2.61 | 0.03 | 1.16% | 45,200 |
| Nov 27, 2024 | 2.30 | 2.60 | 2.30 | 2.58 | 0.25 | 10.73% | 99,400 |
| Nov 26, 2024 | 2.59 | 2.69 | 2.31 | 2.33 | -0.25 | -9.69% | 237,638 |
| Nov 25, 2024 | 2.57 | 2.71 | 2.52 | 2.58 | 0.07 | 2.79% | 98,909 |
| Nov 22, 2024 | 2.70 | 2.71 | 2.46 | 2.51 | -0.23 | -8.39% | 93,620 |
| Nov 21, 2024 | 2.60 | 2.82 | 2.59 | 2.74 | 0.15 | 5.79% | 89,561 |
| Nov 20, 2024 | 2.65 | 2.74 | 2.55 | 2.59 | -0.08 | -3.00% | 127,320 |
| Nov 19, 2024 | 2.69 | 2.80 | 2.49 | 2.67 | -0.02 | -0.74% | 200,163 |
| Nov 18, 2024 | 2.83 | 2.99 | 2.56 | 2.69 | -0.11 | -3.93% | 154,675 |
| Nov 15, 2024 | 2.80 | 2.83 | 2.53 | 2.80 | -0.05 | -1.75% | 272,101 |
| Nov 14, 2024 | 3.02 | 3.13 | 2.75 | 2.85 | 0.23 | 8.78% | 431,000 |
| Nov 13, 2024 | 3.20 | 3.35 | 2.43 | 2.62 | -0.62 | -19.14% | 809,294 |
| Nov 12, 2024 | 2.22 | 3.37 | 2.18 | 3.24 | 0.96 | 42.11% | 1,614,215 |
| Nov 11, 2024 | 1.74 | 2.47 | 1.74 | 2.28 | 0.64 | 39.02% | 8,097,700 |
| Nov 8, 2024 | 1.50 | 1.67 | 1.36 | 1.64 | 0.18 | 12.33% | 449,147 |
| Nov 7, 2024 | 1.37 | 1.49 | 1.31 | 1.46 | 0.09 | 6.57% | 479,580 |
| Nov 6, 2024 | 1.29 | 1.38 | 1.29 | 1.37 | 0.02 | 1.48% | 87,460 |
| Nov 5, 2024 | 1.38 | 1.40 | 1.31 | 1.35 | -0.04 | -2.88% | 67,900 |
| Nov 4, 2024 | 1.47 | 1.52 | 1.28 | 1.39 | -0.10 | -6.71% | 114,707 |
| Nov 1, 2024 | 1.61 | 1.64 | 1.45 | 1.49 | -0.06 | -3.87% | 211,600 |
| Oct 31, 2024 | 1.52 | 1.62 | 1.48 | 1.55 | 0.00 | 0.00% | 191,733 |