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 )

0.8250 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2023 4.930 5.110 4.610 4.910 374,576 -0.23(-4.47%)
May 30, 2023 4.420 6.120 4.310 5.140 2,241,973 +0.70(+15.77%)
May 26, 2023 4.740 4.760 4.200 4.440 272,837 -0.40(-8.26%)
May 25, 2023 4.930 5.080 4.600 4.840 274,486 -0.28(-5.47%)
May 24, 2023 5.240 5.400 4.830 5.120 199,872 -0.18(-3.40%)
May 23, 2023 5.320 5.440 5.090 5.300 214,313 -0.18(-3.28%)
May 22, 2023 5.810 5.870 4.550 5.480 583,344 -0.19(-3.35%)
May 19, 2023 6.000 6.396 5.400 5.670 464,116 -0.68(-10.71%)
May 18, 2023 6.400 6.580 5.700 6.350 959,865 -0.26(-3.93%)
May 17, 2023 7.200 7.900 6.000 6.610 9,013,719 +0.28(+4.42%)
May 16, 2023 7.040 10.49 5.890 6.330 49,751,320 +1.99(+45.85%)
May 15, 2023 3.710 5.650 3.690 4.340 2,362,528 +0.34(+8.50%)
May 12, 2023 4.260 4.280 3.430 4.000 338,878 -0.40(-9.09%)
May 11, 2023 4.550 4.670 4.030 4.400 266,457 -0.63(-12.52%)
May 10, 2023 4.920 5.070 4.670 5.030 393,969 +0.00(+0.00%)
May 09, 2023 5.620 5.800 4.630 5.030 505,787 -1.11(-18.08%)
May 08, 2023 5.920 7.000 5.821 6.140 1,396,800 +0.34(+5.86%)
May 05, 2023 6.060 6.680 5.210 5.800 1,409,106 -1.08(-15.70%)
May 04, 2023 7.180 7.790 5.850 6.880 5,721,478 +1.11(+19.24%)
May 03, 2023 4.800 10.64 4.550 5.770 20,936,616 +2.37(+69.71%)
May 02, 2023 16.84 17.09 3.210 3.400 5,330,487 -27.60(-89.03%)
May 01, 2023 4.000 44.00 2.898 31.00 12,334,373 +28.50(+1140.00%)
Apr 28, 2023 2.470 2.979 2.320 2.500 21,367 +0.10(+4.17%)
Apr 27, 2023 2.210 2.400 2.210 2.400 1,987 -0.11(-4.38%)
Apr 26, 2023 2.570 2.800 2.460 2.510 2,569 +0.20(+8.66%)
Apr 25, 2023 2.250 2.470 2.250 2.310 3,872 +0.08(+3.58%)
Apr 24, 2023 2.240 2.552 2.230 2.230 4,635 -0.27(-10.80%)
Apr 21, 2023 2.510 2.580 2.410 2.500 3,998 -0.01(-0.39%)
Apr 20, 2023 2.790 2.790 2.420 2.510 5,339 -0.25(-9.06%)
Apr 19, 2023 2.810 2.915 2.730 2.760 1,274 -0.16(-5.43%)
Apr 18, 2023 2.800 3.570 2.620 2.918 37,419 +0.16(+5.74%)
Apr 17, 2023 2.620 2.980 2.620 2.760 3,079 +0.18(+6.98%)
Apr 14, 2023 2.800 3.007 2.376 2.580 14,690 -0.06(-2.27%)
Apr 13, 2023 2.580 3.280 2.360 2.640 19,948 +0.28(+11.86%)
Apr 12, 2023 2.470 2.480 2.360 2.360 1,494 -0.37(-13.55%)
Apr 06, 2023 2.730 483 +0.11(+4.20%)
Apr 05, 2023 2.480 2.700 2.230 2.620 2,026 +0.00(+0.00%)
Apr 04, 2023 2.710 2.710 2.620 2.620 458 -0.15(-5.24%)
Apr 03, 2023 2.765 2.765 2.765 2.765 512 +0.19(+7.17%)
Mar 31, 2023 2.536 2.580 2.536 2.580 464 -0.05(-1.90%)
Mar 29, 2023 2.630 89 +0.02(+0.76%)
Mar 28, 2023 2.610 2.610 2.610 2.610 1,141 -0.03(-1.17%)
Mar 27, 2023 2.960 2.990 2.600 2.641 6,553 -0.10(-3.52%)
Mar 24, 2023 3.290 3.290 2.690 2.738 2,352 +0.06(+2.15%)
Mar 23, 2023 2.680 2.680 2.680 2.680 399 -0.17(-5.96%)
Mar 22, 2023 2.850 2.850 2.850 2.850 687 +0.19(+7.10%)
Mar 21, 2023 2.800 3.300 2.550 2.661 18,275 +0.03(+1.18%)
Mar 20, 2023 2.530 2.930 2.475 2.630 37,098 +0.10(+3.95%)
Mar 17, 2023 2.680 2.680 2.530 2.530 750 -0.15(-5.60%)
Mar 16, 2023 2.820 2.820 2.680 2.680 722 -0.23(-7.90%)
Mar 15, 2023 2.730 3.300 2.520 2.910 61,912 +0.22(+8.21%)
Mar 13, 2023 2.689 262 -0.09(-3.27%)
Mar 10, 2023 2.730 2.910 2.610 2.780 4,905 -0.19(-6.40%)
Mar 09, 2023 2.910 2.970 2.760 2.970 3,141 -0.33(-10.00%)
Mar 07, 2023 3.300 291 -0.10(-2.94%)
Mar 06, 2023 3.510 3.600 3.400 3.400 11,135 -0.04(-1.16%)
Mar 03, 2023 3.680 3.680 3.433 3.440 18,862 -0.06(-1.71%)
Mar 02, 2023 3.410 3.515 3.410 3.500 3,568 +0.03(+0.83%)
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.