UK Markets closed

GD Culture Group Limited (GDC)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.2300+0.0800 (+6.96%)
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20241.14001.26001.14001.23001.230028,100
25 Jul 20241.18001.23001.12001.16001.160018,300
24 Jul 20241.21001.25401.17001.19001.190016,700
23 Jul 20241.33001.33001.18001.26001.260016,300
22 Jul 20241.28001.31001.26001.31001.310012,200
19 Jul 20241.39001.39001.13801.28001.280076,300
18 Jul 20241.33001.41001.31001.33001.330032,700
17 Jul 20241.38001.45001.32001.36001.360060,000
16 Jul 20241.34001.39001.32001.39001.390049,100
15 Jul 20241.30001.38001.29001.36001.360024,800
12 Jul 20241.39001.39001.27001.33001.330032,600
11 Jul 20241.33001.42001.26001.36001.360067,200
10 Jul 20241.32001.35101.24001.29001.290034,300
09 Jul 20241.34001.38001.29001.36001.360051,000
08 Jul 20241.39001.50001.34001.38001.3800284,000
05 Jul 20241.13001.44001.12001.40001.4000531,900
03 Jul 20241.13001.13001.08001.10001.100012,600
02 Jul 20241.12001.13001.07001.10001.100021,400
01 Jul 20241.17001.17001.12001.13001.130016,100
28 Jun 20241.17001.18001.14001.15001.150013,900
27 Jun 20241.20001.20001.15001.17001.170019,100
26 Jun 20241.14001.19001.13001.19001.190020,200
25 Jun 20241.18001.18001.11001.18001.180030,500
24 Jun 20241.14001.18001.12001.14001.140021,400
21 Jun 20241.13001.18001.10001.18001.180041,400
20 Jun 20241.08001.18001.08001.11001.110043,400
18 Jun 20241.12001.16001.06001.13001.130018,600
17 Jun 20241.18001.18001.08001.14001.140033,200
14 Jun 20241.12001.17001.10001.17001.170025,600
13 Jun 20241.18001.18001.08001.15001.150035,000
12 Jun 20241.18001.20001.09001.19001.190036,800
11 Jun 20241.18201.25001.15001.20001.200051,000
10 Jun 20241.04001.30001.04001.23501.2350194,900
07 Jun 20241.05001.25001.05001.17001.1700201,200
06 Jun 20241.20001.23001.08001.10001.1000115,300
05 Jun 20241.08001.25000.96501.20001.2000442,800
04 Jun 20240.97001.08000.95001.06001.060093,700
03 Jun 20240.95000.97500.91100.94800.948068,800
31 May 20240.85000.98000.84000.96900.9690127,300
30 May 20240.90400.97000.84000.84000.840077,300
29 May 20241.04001.04000.86300.95300.9530122,100
28 May 20241.02001.15000.98401.00001.0000237,400
24 May 20240.89601.10000.89501.01001.0100364,400
23 May 20240.89000.90400.82000.89700.897099,300
22 May 20240.86000.90000.82000.88000.880045,700
21 May 20240.85000.89700.85000.87500.875064,900
20 May 20240.87000.90400.85000.86500.8650122,200
17 May 20240.81900.92000.76100.82500.8250190,000
16 May 20240.77000.82400.74100.82000.820061,400
15 May 20240.74900.78900.70100.77300.773085,700
14 May 20240.69000.76400.69000.74000.740062,100
13 May 20240.70000.75000.70000.74000.740032,200
10 May 20240.70800.74900.69000.73000.730038,500
09 May 20240.75000.75000.70100.71500.715028,800
08 May 20240.70300.74100.70300.73500.735035,900
07 May 20240.70000.75700.70000.72600.726077,800
06 May 20240.69800.78000.69000.73300.7330226,300
03 May 20240.70000.72000.67600.69800.698056,200
02 May 20240.72500.73000.69500.69800.698036,000
01 May 20240.69000.74800.68900.71000.710064,400
30 Apr 20240.72600.74500.68400.71000.710062,900
29 Apr 20240.71700.76000.71700.72600.726089,800
26 Apr 20240.78000.78000.68300.71000.7100133,000
25 Apr 20240.72000.76000.70000.73500.735085,200
24 Apr 20240.72300.72300.63100.69100.691085,700
23 Apr 20240.68000.69900.59000.68900.6890107,300
22 Apr 20240.69000.73000.65000.71100.7110145,000
19 Apr 20240.75700.76000.65000.67000.6700177,400
18 Apr 20240.72900.76000.70000.74500.7450180,500
17 Apr 20240.64000.70000.64000.69100.6910142,400
16 Apr 20240.63000.67000.58500.67000.6700192,200
15 Apr 20240.69800.70000.62200.62200.6220205,700
12 Apr 20240.70400.72000.68000.68100.6810334,200
11 Apr 20240.75000.78700.70000.71600.7160197,800
10 Apr 20240.80000.81000.75000.78800.7880142,400
09 Apr 20240.86400.89600.80100.81400.8140376,400
08 Apr 20241.00001.14000.81000.83000.83001,708,200
05 Apr 20240.91000.95000.83000.92000.9200197,400
04 Apr 20240.92001.00000.88200.92000.92001,876,800
03 Apr 20240.97000.99500.92100.96200.962073,600
02 Apr 20240.95200.99000.95000.95800.958078,600
01 Apr 20241.00001.06000.95900.99500.9950156,400
28 Mar 20241.06001.07000.98501.03001.0300341,400
27 Mar 20241.28001.38000.95501.09001.09002,131,400
26 Mar 20241.25001.26001.15001.17001.170079,600
25 Mar 20241.42001.42501.27501.28001.280054,900
22 Mar 20241.40001.49001.39001.45001.450041,200
21 Mar 20241.40001.47001.40001.41001.410016,300
20 Mar 20241.35001.42001.35001.41001.410022,600
19 Mar 20241.43001.44501.33001.35001.350031,700
18 Mar 20241.37001.44001.37001.44001.440028,100
15 Mar 20241.39001.44001.33001.40001.400047,000
14 Mar 20241.48001.48001.33001.36001.360051,100
13 Mar 20241.59001.59501.35001.35001.3500280,500
12 Mar 20241.65001.65001.55001.57001.570044,300
11 Mar 20241.78001.86001.54001.67001.670074,500
08 Mar 20241.95001.98001.74001.87001.870085,600
07 Mar 20241.98002.00001.91001.98001.980026,500
06 Mar 20241.98002.00001.85002.00002.000066,400
05 Mar 20241.97002.00601.90001.97001.970044,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...