GD Culture Group Limited (GDC) Historical Stock Data

0.83 ↑0.01 (0.61%)

As of May 17, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, GDC is down -0.39% a day on average. There have been 17 days where GD Culture Group Limited closed green and 13 days where GDC closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	0.82	0.83	↑$0.01 (0.76%)	0.76	0.92	189.95K
2024-05-16	0.77	0.82	↑$0.05 (6.49%)	0.74	0.82	61.42K
2024-05-15	0.75	0.77	↑$0.02 (3.14%)	0.70	0.79	85.85K
2024-05-14	0.69	0.74	↑$0.05 (7.25%)	0.69	0.76	62.16K
2024-05-13	0.70	0.74	↑$0.04 (5.77%)	0.70	0.75	31.22K
2024-05-10	0.71	0.73	↑$0.02 (3.09%)	0.69	0.75	38.50K
2024-05-09	0.75	0.72	↓$0.03 (-4.63%)	0.70	0.75	28.75K
2024-05-08	0.70	0.74	↑$0.03 (4.51%)	0.70	0.74	35.90K
2024-05-07	0.70	0.73	↑$0.03 (3.77%)	0.70	0.76	77.78K
2024-05-06	0.70	0.73	↑$0.04 (5.03%)	0.69	0.78	226.28K
2024-05-03	0.70	0.70	↓$0.00 (-0.30%)	0.68	0.72	56.24K
2024-05-02	0.73	0.70	↓$0.03 (-3.70%)	0.70	0.73	35.96K
2024-05-01	0.69	0.71	↑$0.02 (2.94%)	0.69	0.75	64.53K
2024-04-30	0.73	0.71	↓$0.02 (-2.22%)	0.68	0.74	62.73K
2024-04-29	0.72	0.73	↑$0.01 (1.26%)	0.72	0.76	89.29K
2024-04-26	0.78	0.71	↓$0.07 (-8.92%)	0.68	0.78	132.98K
2024-04-25	0.72	0.74	↑$0.02 (2.08%)	0.70	0.76	85.30K
2024-04-24	0.72	0.69	↓$0.03 (-4.51%)	0.63	0.72	85.62K
2024-04-23	0.68	0.69	↑$0.01 (1.22%)	0.59	0.70	107.33K
2024-04-22	0.69	0.71	↑$0.02 (3.04%)	0.65	0.73	145.01K
2024-04-19	0.76	0.67	↓$0.09 (-11.47%)	0.65	0.76	178.43K
2024-04-18	0.73	0.75	↑$0.02 (2.19%)	0.70	0.76	179.93K
2024-04-17	0.64	0.69	↑$0.05 (7.94%)	0.64	0.70	140.83K
2024-04-16	0.63	0.67	↑$0.04 (6.33%)	0.59	0.67	192.19K
2024-04-15	0.70	0.62	↓$0.08 (-10.90%)	0.62	0.70	205.70K
2024-04-12	0.70	0.68	↓$0.02 (-3.27%)	0.68	0.72	335.86K
2024-04-11	0.75	0.72	↓$0.03 (-4.49%)	0.70	0.79	197.84K
2024-04-10	0.80	0.79	↓$0.01 (-1.46%)	0.75	0.81	142.22K
2024-04-09	0.86	0.81	↓$0.05 (-5.79%)	0.80	0.90	376.32K
2024-04-08	1.00	0.83	↓$0.17 (-17.01%)	0.81	1.14	1.71M