GD Culture Group Limited (GDC) Historical Stock Data
0.73 ↓0.01 (-0.68%)
As of April 26, 2024, 10:25am EST.
Historical Data
In the past 30 trading days, GDC is down -2.29% a day on average. There have been 14 days where GD Culture Group Limited closed green and 16 days where GDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 0.91 | 0.92 | ↑$0.01 (1.10%) | 0.83 | 0.95 | 198.41K |
| 2024-04-04 | 0.92 | 0.92 | ↑$0.00 (0.01%) | 0.88 | 1.00 | 1.88M |
| 2024-04-03 | 0.97 | 0.96 | ↓$0.01 (-0.82%) | 0.92 | 1.00 | 72.96K |
| 2024-04-02 | 0.95 | 0.96 | ↑$0.01 (0.66%) | 0.95 | 0.99 | 78.71K |
| 2024-04-01 | 1.00 | 1.00 | ↓$0.00 (-0.49%) | 0.96 | 1.06 | 156.38K |
| 2024-03-28 | 1.06 | 1.03 | ↓$0.03 (-2.83%) | 0.98 | 1.07 | 341.29K |
| 2024-03-27 | 1.28 | 1.09 | ↓$0.19 (-14.84%) | 0.95 | 1.38 | 2.13M |
| 2024-03-26 | 1.25 | 1.17 | ↓$0.08 (-6.40%) | 1.15 | 1.26 | 79.61K |
| 2024-03-25 | 1.42 | 1.28 | ↓$0.14 (-9.86%) | 1.28 | 1.43 | 54.19K |
| 2024-03-22 | 1.40 | 1.45 | ↑$0.05 (3.57%) | 1.39 | 1.49 | 41.19K |
| 2024-03-21 | 1.40 | 1.41 | ↑$0.01 (0.71%) | 1.40 | 1.47 | 15.52K |
| 2024-03-20 | 1.35 | 1.41 | ↑$0.06 (4.44%) | 1.35 | 1.42 | 22.68K |
| 2024-03-19 | 1.43 | 1.35 | ↓$0.08 (-5.59%) | 1.33 | 1.45 | 31.72K |
| 2024-03-18 | 1.37 | 1.44 | ↑$0.07 (5.11%) | 1.37 | 1.44 | 27.84K |
| 2024-03-15 | 1.39 | 1.40 | ↑$0.01 (0.72%) | 1.33 | 1.44 | 46.97K |
| 2024-03-14 | 1.48 | 1.36 | ↓$0.12 (-8.11%) | 1.33 | 1.48 | 46.75K |
Create an account or log in to view more rows.
$GDC has just been halted from trading due to volatility.
$GDC has just been halted from trading due to volatility.
$GDC trash
$GDC getting this mare ready to run today
$GDC whats the news????
$GDC cover that shit
$GDC Burn burn burn
$GDC has just been halted from trading due to volatility.
$GDC has just been halted from trading due to volatility.
$GDC has just been halted from trading due to volatility.