GD Culture Group Limited (GDC)
NASDAQ: GDC
· Real-Time Price · USD
3.04
0.14 (4.83%)
At close: Aug 15, 2025, 3:59 PM
3.09
1.64%
After-hours: Aug 15, 2025, 04:10 PM EDT
GDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.01 | 3.01 | 2.82 | 2.90 | 2.90 | -3.33% | 38,493 |
| 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% | 13,400 |
| Aug 8, 2025 | 3.40 | 3.44 | 3.09 | 3.32 | 3.32 | 1.22% | 10,700 |
| 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% | 24,300 |
| Aug 5, 2025 | 3.36 | 3.55 | 3.20 | 3.21 | 3.21 | -0.93% | 32,100 |
| Aug 4, 2025 | 3.27 | 3.49 | 3.13 | 3.24 | 3.24 | -2.11% | 27,200 |
| 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% | 19,200 |
| Jul 30, 2025 | 3.27 | 3.55 | 3.10 | 3.21 | 3.21 | -2.13% | 26,814 |
| 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% | 30,000 |
| 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% | 60,900 |