Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GD Culture Group Limited - Common Stock (NQ: GDC )

2.510 -0.230 (-8.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 2.700 2.710 2.460 2.510 93,518 -0.23(-8.39%)
Nov 21, 2024 2.600 2.820 2.590 2.740 89,459 +0.15(+5.79%)
Nov 20, 2024 2.650 2.740 2.550 2.590 125,817 -0.08(-3.00%)
Nov 19, 2024 2.690 2.800 2.490 2.670 200,083 -0.02(-0.74%)
Nov 18, 2024 2.830 2.990 2.560 2.690 154,574 -0.11(-3.93%)
Nov 15, 2024 2.800 2.830 2.530 2.800 272,101 -0.05(-1.75%)
Nov 14, 2024 3.020 3.130 2.750 2.850 430,603 +0.23(+8.78%)
Nov 13, 2024 3.200 3.350 2.430 2.620 809,036 -0.62(-19.14%)
Nov 12, 2024 2.220 3.370 2.180 3.240 1,608,363 +0.96(+42.11%)
Nov 11, 2024 1.740 2.470 1.740 2.280 8,069,356 +0.64(+39.02%)
Nov 08, 2024 1.500 1.670 1.360 1.640 449,147 +0.18(+12.33%)
Nov 07, 2024 1.370 1.490 1.312 1.460 479,476 +0.09(+6.57%)
Nov 06, 2024 1.290 1.380 1.290 1.370 87,366 +0.02(+1.48%)
Nov 05, 2024 1.380 1.400 1.310 1.350 67,896 -0.04(-2.88%)
Nov 04, 2024 1.470 1.515 1.279 1.390 114,668 -0.10(-6.71%)
Nov 01, 2024 1.610 1.638 1.450 1.490 211,596 -0.06(-3.87%)
Oct 31, 2024 1.520 1.620 1.480 1.550 191,725 +0.00(+0.00%)
Oct 30, 2024 1.530 1.630 1.530 1.550 98,522 -0.04(-2.52%)
Oct 29, 2024 1.690 1.730 1.570 1.590 374,529 -0.11(-6.47%)
Oct 28, 2024 1.700 1.820 1.660 1.700 148,604 -0.03(-1.73%)
Oct 25, 2024 1.780 1.850 1.680 1.730 194,202 -0.07(-3.89%)
Oct 24, 2024 1.840 1.970 1.770 1.800 156,361 -0.04(-2.17%)
Oct 23, 2024 1.920 2.080 1.720 1.840 301,748 -0.09(-4.66%)
Oct 22, 2024 1.880 1.940 1.850 1.930 99,515 +0.07(+3.76%)
Oct 21, 2024 1.940 2.010 1.860 1.860 147,774 -0.10(-5.10%)
Oct 18, 2024 1.910 1.990 1.800 1.960 282,925 +0.00(+0.00%)
Oct 17, 2024 2.150 2.180 1.850 1.960 601,874 -0.22(-10.09%)
Oct 16, 2024 2.310 2.320 2.100 2.180 485,397 -0.14(-6.03%)
Oct 15, 2024 2.560 2.560 2.310 2.320 511,824 -0.27(-10.42%)
Oct 14, 2024 2.710 2.720 2.570 2.590 432,139 -0.14(-5.13%)
Oct 11, 2024 2.710 2.800 2.672 2.730 623,053 +0.05(+1.87%)
Oct 10, 2024 2.800 2.850 2.659 2.680 709,873 -0.12(-4.29%)
Oct 09, 2024 2.850 2.900 2.680 2.800 347,620 -0.05(-1.75%)
Oct 08, 2024 3.120 3.160 2.850 2.850 110,998 -0.33(-10.38%)
Oct 07, 2024 3.220 3.329 3.100 3.180 110,697 -0.05(-1.55%)
Oct 04, 2024 3.610 3.680 3.100 3.230 126,685 -0.31(-8.76%)
Oct 03, 2024 3.540 4.070 3.451 3.540 182,401 -0.03(-0.84%)
Oct 02, 2024 3.370 3.620 3.370 3.570 54,970 +0.20(+5.93%)
Oct 01, 2024 3.690 3.712 3.370 3.370 108,371 -0.30(-8.17%)
Sep 30, 2024 3.560 3.730 3.390 3.670 57,885 +0.10(+2.80%)
Sep 27, 2024 3.420 3.680 3.330 3.570 67,563 +0.11(+3.18%)
Sep 26, 2024 3.760 3.810 3.440 3.460 188,568 -0.30(-7.98%)
Sep 25, 2024 3.770 3.850 3.710 3.760 58,078 +0.01(+0.27%)
Sep 24, 2024 3.950 4.145 3.560 3.750 155,262 -0.21(-5.30%)
Sep 23, 2024 3.880 4.170 3.820 3.960 228,367 +0.08(+2.06%)
Sep 20, 2024 3.870 4.014 3.690 3.880 116,358 -0.06(-1.52%)
Sep 19, 2024 3.750 4.079 3.250 3.940 369,061 +0.19(+5.07%)
Sep 18, 2024 4.680 4.740 3.610 3.750 714,984 -0.98(-20.72%)
Sep 17, 2024 5.570 5.838 4.670 4.730 434,943 -0.80(-14.47%)
Sep 16, 2024 5.480 5.600 5.390 5.530 133,927 +0.06(+1.10%)
Sep 13, 2024 5.480 5.610 5.340 5.470 152,141 -0.01(-0.18%)
Sep 12, 2024 5.890 5.890 5.480 5.480 177,317 -0.42(-7.12%)
Sep 11, 2024 6.060 6.080 5.640 5.900 154,604 -0.14(-2.32%)
Sep 10, 2024 5.590 6.180 5.540 6.040 354,087 +0.36(+6.34%)
Sep 09, 2024 5.440 6.060 5.360 5.680 193,182 +0.06(+1.07%)
Sep 06, 2024 5.700 5.700 5.200 5.620 385,136 -0.09(-1.58%)
Sep 05, 2024 6.700 6.800 5.500 5.710 1,075,026 -1.22(-17.60%)
Sep 04, 2024 6.910 7.200 6.450 6.930 401,193 +0.16(+2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.