GD Culture Group Limited - Common Stock (GDC)

2.2600
+0.2100 (10.24%)
NASDAQ· Last Trade: Jul 1st, 7:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For GD Culture Group Limited - Common Stock (GDC)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/20261.882.431.852.261,435,4452.26
6/30/20262.182.231.912.051,336,2382.05
6/29/20262.802.892.202.491,087,0982.49
6/26/20260.010.010.010.01520,952,9772.98
6/25/20260.010.020.010.01944,484,0893.42
6/24/20260.020.020.020.021,383,368,4495.40
6/23/20260.020.020.020.021,558,790,5785.22
6/22/20260.020.020.020.021,077,845,4575.08
6/18/20260.020.020.020.02931,145,7804.53
6/17/20260.030.030.020.02523,686,8845.33
6/16/20260.100.100.020.03785,523,1177.03
6/15/20260.160.170.100.11189,806,97326.27
6/12/20260.100.100.100.1015,366,89024.75
6/11/20260.100.110.100.1015,748,32825.88
6/10/20260.110.120.100.1053,369,68325.63
6/09/20260.110.110.100.1086,397,48725.57
6/08/20260.100.110.100.1126,443,54327.50
6/05/20260.110.110.100.1027,847,68824.98
6/04/20260.100.130.100.1244,527,58030.00
6/03/20260.110.110.090.1027,543,64426.23
6/02/20260.120.120.110.1121,561,60828.50
6/01/20260.120.130.110.1354,587,00731.50
5/29/20260.120.140.110.1153,993,97827.50
5/28/20260.110.120.110.1218,425,67829.52
5/27/20260.110.110.100.1118,544,02126.75
5/26/20260.120.130.100.1170,896,11827.75
5/22/20260.120.120.100.1123,722,45327.25
5/21/20260.110.120.100.1131,873,66427.63
5/20/20260.150.150.090.12192,002,60229.00
5/19/20260.140.140.130.1411,013,65435.13
5/18/20260.150.150.130.1438,118,10336.00
5/15/20260.140.160.130.1542,574,81736.85
5/14/20260.140.150.140.1431,141,68435.50
5/13/20260.160.170.140.15101,434,07238.75
5/12/20260.140.140.130.1436,722,77335.20
5/11/20260.140.150.130.1586,817,82737.00
5/08/20260.230.230.120.16475,995,57640.00
5/07/20261.381.410.140.15224,927,74737.75
5/06/20267.508.181.191.2417,766,595310.00
5/05/20264.675.993.135.991,359,1271,497.50
5/04/20264.444.974.404.90133,4721,225.00
5/01/20264.014.373.854.3431,7761,085.00
4/30/20263.424.063.424.0045,0621,000.00
4/29/20263.733.933.333.3960,269847.50
4/28/20264.204.203.973.977,361992.50
4/27/20264.174.264.094.0913,2121,022.50
4/24/20264.254.304.104.2217,5771,056.25
4/23/20264.154.304.024.0531,0091,012.50
4/22/20263.944.213.854.1925,5061,047.50
4/21/20264.004.003.803.8513,305962.50
4/20/20263.854.073.854.0023,8731,000.00
4/17/20263.774.003.673.9430,907985.00
4/16/20263.623.863.403.8527,246962.50
4/15/20263.503.653.353.6568,377912.50
4/14/20263.043.433.043.4249,158855.00
4/13/20262.963.082.923.0412,985760.00
4/10/20263.043.103.013.015,763752.50
4/09/20263.053.133.003.016,909752.50
4/08/20263.113.133.013.0616,842765.00
4/07/20262.993.072.902.939,534732.50
4/06/20263.053.243.003.019,224752.50
4/02/20262.973.012.852.968,281740.00