GD Culture Group Limited (GDC) Historical Stock Data

5.47 ↑0.00 (0.00%)

As of August 30, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, GDC is up 3.65% a day on average. There have been 19 days where GD Culture Group Limited closed green and 11 days where GDC closed red.

Date	Open	Close	Change	Low	High	Volume
2024-09-13	5.48	5.47	↓$0.01 (-0.18%)	5.34	5.61	152.14K
2024-09-12	5.89	5.48	↓$0.41 (-6.96%)	5.48	5.89	177.32K
2024-09-11	6.06	5.90	↓$0.16 (-2.64%)	5.64	6.08	154.64K
2024-09-10	5.59	6.04	↑$0.45 (8.05%)	5.54	6.18	354.14K
2024-09-09	5.44	5.68	↑$0.24 (4.41%)	5.36	6.06	193.18K
2024-09-06	5.70	5.62	↓$0.08 (-1.40%)	5.20	5.70	383.52K
2024-09-05	6.70	5.71	↓$0.99 (-14.78%)	5.50	6.80	1.08M
2024-09-04	6.91	6.93	↑$0.02 (0.29%)	6.45	7.20	401.19K
2024-09-03	5.93	6.77	↑$0.84 (14.17%)	5.88	7.46	2.34M
2024-08-30	5.82	6.08	↑$0.26 (4.47%)	5.67	6.59	0.95M
2024-08-29	5.92	5.81	↓$0.11 (-1.86%)	5.71	6.20	761.18K
2024-08-28	5.90	5.97	↑$0.07 (1.19%)	5.62	6.58	1.69M
2024-08-27	5.76	6.02	↑$0.26 (4.51%)	5.54	6.33	1.85M
2024-08-26	5.55	5.75	↑$0.20 (3.60%)	4.90	6.60	4.17M
2024-08-23	9.00	5.45	↓$3.55 (-39.44%)	4.87	12.18	28.70M
2024-08-21	2.14	3.92	↑$1.78 (83.18%)	2.00	5.81	81.06M
2024-08-20	1.45	1.72	↑$0.27 (18.62%)	1.39	1.85	265.45K
2024-08-19	1.82	1.50	↓$0.32 (-17.58%)	1.15	1.82	1.77M
2024-08-16	2.08	2.00	↓$0.08 (-3.85%)	1.55	2.19	290.69K
2024-08-15	1.75	2.04	↑$0.29 (16.57%)	1.72	2.05	215.46K
2024-08-14	1.62	1.77	↑$0.15 (9.40%)	1.61	1.80	102.53K
2024-08-13	1.52	1.62	↑$0.10 (6.58%)	1.41	1.63	47.08K
2024-08-12	1.58	1.44	↓$0.14 (-8.86%)	1.43	1.58	47.44K
2024-08-09	1.50	1.56	↑$0.06 (4.00%)	1.44	1.61	58.29K
2024-08-08	1.46	1.54	↑$0.08 (5.48%)	1.43	1.60	50.97K
2024-08-07	1.52	1.57	↑$0.05 (3.29%)	1.46	1.61	57.52K
2024-08-06	1.35	1.51	↑$0.16 (11.58%)	1.30	1.54	62.80K
2024-08-05	1.26	1.34	↑$0.08 (6.35%)	1.21	1.36	63.73K
2024-08-02	1.39	1.37	↓$0.02 (-1.44%)	1.27	1.45	72.51K
2024-08-01	1.40	1.44	↑$0.04 (2.86%)	1.40	1.49	110.04K