GD Culture Group Limited (GDC)
NASDAQ: GDC
· Real-Time Price · USD
7.70
1.29 (20.03%)
At close: Sep 12, 2025, 12:09 PM
GDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 5.64 | 6.57 | 5.55 | 6.42 | 6.42 | 11.65% | 360,205 |
| Sep 10, 2025 | 5.45 | 5.96 | 5.38 | 5.75 | 5.75 | 8.90% | 262,315 |
| Sep 9, 2025 | 4.30 | 5.46 | 4.30 | 5.28 | 5.28 | 25.42% | 379,438 |
| Sep 8, 2025 | 4.09 | 4.50 | 4.00 | 4.21 | 4.21 | 5.78% | 143,600 |
| Sep 5, 2025 | 3.95 | 3.99 | 3.85 | 3.98 | 3.98 | 2.31% | 16,200 |
| Sep 4, 2025 | 3.92 | 3.97 | 3.82 | 3.89 | 3.89 | -3.71% | 16,033 |
| Sep 3, 2025 | 3.89 | 4.05 | 3.78 | 4.04 | 4.04 | 5.76% | 27,302 |
| Sep 2, 2025 | 4.19 | 4.19 | 3.82 | 3.82 | 3.82 | -6.37% | 21,636 |
| Aug 29, 2025 | 4.00 | 4.30 | 4.00 | 4.08 | 4.08 | 2.51% | 33,006 |
| Aug 28, 2025 | 3.90 | 4.07 | 3.82 | 3.98 | 3.98 | 2.05% | 36,139 |
| Aug 27, 2025 | 4.05 | 4.10 | 3.87 | 3.90 | 3.90 | -3.70% | 49,900 |
| Aug 26, 2025 | 3.94 | 4.09 | 3.63 | 4.05 | 4.05 | 2.27% | 62,642 |
| Aug 25, 2025 | 3.61 | 3.98 | 3.57 | 3.96 | 3.96 | 6.74% | 27,813 |
| Aug 22, 2025 | 3.23 | 3.73 | 3.23 | 3.71 | 3.71 | 15.22% | 36,827 |
| Aug 21, 2025 | 2.92 | 3.23 | 2.91 | 3.22 | 3.22 | 4.21% | 30,000 |
| Aug 20, 2025 | 2.94 | 3.13 | 2.91 | 3.09 | 3.09 | 1.31% | 10,200 |
| Aug 19, 2025 | 2.98 | 3.12 | 2.90 | 3.05 | 3.05 | 2.01% | 14,800 |
| Aug 18, 2025 | 3.08 | 3.32 | 2.90 | 2.99 | 2.99 | -3.24% | 18,500 |
| Aug 15, 2025 | 3.00 | 3.11 | 2.83 | 3.09 | 3.09 | 6.55% | 68,692 |
| Aug 14, 2025 | 3.01 | 3.01 | 2.82 | 2.90 | 2.90 | -3.33% | 37,407 |