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 )

1.100 -0.100 (-8.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Jun 06, 2024 1.200 1.230 1.080 1.100 108,375 -0.10(-8.34%)
Jun 05, 2024 1.080 1.250 0.9653 1.200 442,183 +0.14(+13.22%)
Jun 04, 2024 0.9700 1.080 0.9500 1.060 92,563 +0.11(+11.87%)
Jun 03, 2024 0.9497 0.9750 0.9105 0.9475 68,846 -0.02(-2.22%)
May 31, 2024 0.8500 0.9800 0.8402 0.9690 127,363 +0.13(+15.34%)
May 30, 2024 0.9039 0.9700 0.8400 0.8401 77,295 -0.11(-11.87%)
May 29, 2024 1.040 1.040 0.8630 0.9532 122,138 -0.05(-4.68%)
May 28, 2024 1.020 1.150 0.9835 1.000 237,359 -0.01(-0.99%)
May 24, 2024 0.9000 1.100 0.8954 1.010 371,317 +0.11(+12.65%)
May 23, 2024 0.8900 0.9042 0.8200 0.8966 97,316 +0.02(+1.89%)
May 22, 2024 0.8600 0.8999 0.8200 0.8800 45,669 +0.01(+0.58%)
May 21, 2024 0.8500 0.8969 0.8500 0.8749 64,903 +0.01(+1.14%)
May 20, 2024 0.8700 0.9042 0.8500 0.8650 122,248 +0.04(+4.85%)
May 17, 2024 0.8188 0.9200 0.7612 0.8250 189,951 +0.01(+0.61%)
May 16, 2024 0.7700 0.8235 0.7413 0.8200 61,414 +0.05(+6.15%)
May 15, 2024 0.7490 0.7890 0.7005 0.7725 85,848 +0.03(+4.39%)
May 14, 2024 0.6900 0.7645 0.6899 0.7400 62,160 -0.00(-0.05%)
May 13, 2024 0.7000 0.7499 0.7000 0.7404 30,915 +0.01(+1.44%)
May 10, 2024 0.7080 0.7490 0.6900 0.7299 38,495 +0.01(+2.04%)
May 09, 2024 0.7500 0.7500 0.7005 0.7153 28,742 -0.02(-2.69%)
May 08, 2024 0.7034 0.7412 0.7034 0.7351 35,891 +0.01(+1.20%)
May 07, 2024 0.7000 0.7574 0.7000 0.7264 77,782 -0.01(-0.90%)
May 06, 2024 0.6979 0.7800 0.6900 0.7330 226,279 +0.04(+5.01%)
May 03, 2024 0.7001 0.7200 0.6762 0.6980 56,236 -0.00(-0.03%)
May 02, 2024 0.7250 0.7300 0.6950 0.6982 35,642 -0.01(-1.66%)
May 01, 2024 0.6897 0.7478 0.6888 0.7100 64,532 +0.00(+0.01%)
Apr 30, 2024 0.7300 0.7448 0.6841 0.7099 62,733 -0.02(-2.22%)
Apr 29, 2024 0.7200 0.7600 0.7170 0.7260 89,240 +0.02(+2.20%)
Apr 26, 2024 0.7800 0.7800 0.6830 0.7104 132,980 -0.02(-3.35%)
Apr 25, 2024 0.7200 0.7600 0.7001 0.7350 85,297 +0.04(+6.44%)
Apr 24, 2024 0.7231 0.7231 0.6310 0.6905 85,617 +0.00(+0.26%)
Apr 23, 2024 0.6804 0.6990 0.5900 0.6887 107,331 -0.02(-3.14%)
Apr 22, 2024 0.6900 0.7300 0.6500 0.7110 145,011 +0.04(+6.12%)
Apr 19, 2024 0.7600 0.7600 0.6500 0.6700 181,035 -0.07(-10.07%)
Apr 18, 2024 0.7290 0.7600 0.7000 0.7450 179,929 +0.05(+7.83%)
Apr 17, 2024 0.6401 0.7000 0.6401 0.6909 140,825 +0.02(+3.13%)
Apr 16, 2024 0.6300 0.6700 0.5852 0.6699 192,187 +0.05(+7.72%)
Apr 15, 2024 0.6980 0.7000 0.6219 0.6219 205,669 -0.06(-8.68%)
Apr 12, 2024 0.7000 0.7200 0.6800 0.6810 335,962 -0.04(-4.93%)
Apr 11, 2024 0.7500 0.7872 0.7000 0.7163 197,403 -0.07(-9.13%)
Apr 10, 2024 0.8000 0.8101 0.7500 0.7883 141,708 -0.03(-3.16%)
Apr 09, 2024 0.8640 0.8962 0.8010 0.8140 375,968 -0.02(-1.92%)
Apr 08, 2024 1.000 1.140 0.8100 0.8299 1,707,452 -0.09(-9.79%)
Apr 05, 2024 0.9100 0.9500 0.8300 0.9200 199,999 -0.00(-0.01%)
Apr 04, 2024 0.9200 0.9998 0.8815 0.9201 1,876,678 -0.04(-4.36%)
Apr 03, 2024 0.9700 0.9950 0.9210 0.9620 72,957 +0.00(+0.42%)
Apr 02, 2024 0.9500 0.9900 0.9500 0.9580 78,711 -0.04(-3.73%)
Apr 01, 2024 1.000 1.060 0.9590 0.9951 156,378 -0.03(-3.39%)
Mar 28, 2024 1.060 1.070 0.9848 1.030 341,388 -0.06(-5.50%)
Mar 27, 2024 1.280 1.380 0.9549 1.090 2,130,653 -0.08(-6.84%)
Mar 26, 2024 1.250 1.260 1.150 1.170 79,605 -0.11(-8.59%)
Mar 25, 2024 1.420 1.425 1.275 1.280 54,191 -0.17(-11.72%)
Mar 22, 2024 1.400 1.490 1.390 1.450 41,200 +0.04(+2.84%)
Mar 21, 2024 1.400 1.470 1.400 1.410 15,515 +0.00(+0.00%)
Mar 20, 2024 1.350 1.420 1.350 1.410 22,674 +0.06(+4.44%)
Mar 19, 2024 1.430 1.445 1.330 1.350 30,720 -0.09(-6.25%)
Mar 18, 2024 1.370 1.440 1.370 1.440 27,835 +0.04(+2.86%)
Mar 15, 2024 1.390 1.440 1.330 1.400 48,118 +0.04(+2.94%)
Mar 14, 2024 1.480 1.480 1.330 1.360 45,752 +0.01(+0.74%)
Mar 13, 2024 1.590 1.595 1.350 1.350 280,459 -0.22(-14.01%)
Mar 12, 2024 1.650 1.650 1.550 1.570 44,261 -0.10(-5.99%)
Mar 11, 2024 1.780 1.860 1.540 1.670 74,522 -0.20(-10.70%)
Mar 08, 2024 1.950 1.980 1.740 1.870 85,592 -0.11(-5.56%)
Mar 07, 2024 1.980 2.000 1.910 1.980 26,460 -0.02(-1.00%)
Mar 06, 2024 1.980 2.000 1.850 2.000 64,364 +0.03(+1.52%)
Mar 05, 2024 1.970 2.006 1.900 1.970 43,946 +0.00(+0.00%)
Mar 04, 2024 2.100 2.110 1.970 1.970 71,987 -0.11(-5.29%)
Mar 01, 2024 1.990 2.100 1.990 2.080 105,760 +0.01(+0.48%)
Feb 29, 2024 1.910 2.130 1.910 2.070 186,362 +0.12(+6.15%)
Feb 28, 2024 1.900 1.988 1.900 1.950 42,611 -0.01(-0.51%)
Feb 27, 2024 2.030 2.030 1.860 1.960 54,880 -0.01(-0.51%)
Feb 26, 2024 1.940 2.060 1.900 1.970 81,947 +0.01(+0.51%)
Feb 23, 2024 2.090 2.180 1.950 1.960 105,424 -0.16(-7.55%)
Feb 22, 2024 2.090 2.200 2.050 2.120 53,657 +0.04(+2.17%)
Feb 21, 2024 2.120 2.155 2.030 2.075 78,710 -0.07(-3.49%)
Feb 20, 2024 2.320 2.400 2.150 2.150 281,554 -0.21(-8.90%)
Feb 16, 2024 2.080 2.450 1.900 2.360 891,329 +0.24(+11.32%)
Feb 15, 2024 2.120 2.210 1.980 2.120 127,254 +0.00(+0.00%)
Feb 14, 2024 2.020 2.230 2.000 2.120 132,685 +0.08(+3.92%)
Feb 13, 2024 2.110 2.171 2.000 2.040 59,637 -0.05(-2.39%)
Feb 12, 2024 2.200 2.380 2.020 2.090 123,331 -0.14(-6.28%)
Feb 09, 2024 2.400 2.400 2.000 2.230 151,853 -0.07(-3.04%)
Feb 08, 2024 2.340 2.420 2.230 2.300 107,052 +0.02(+0.88%)
Feb 07, 2024 2.270 2.300 2.170 2.280 57,508 +0.04(+1.79%)
Feb 06, 2024 2.110 2.250 2.100 2.240 82,938 +0.14(+6.67%)
Feb 05, 2024 2.110 2.110 1.980 2.100 52,951 +0.07(+3.45%)
Feb 02, 2024 1.830 2.100 1.830 2.030 73,597 +0.14(+7.41%)
Feb 01, 2024 1.900 1.970 1.850 1.890 26,926 +0.04(+2.16%)
Jan 31, 2024 1.850 1.940 1.850 1.850 40,471 -0.06(-3.14%)
Jan 30, 2024 1.880 1.980 1.880 1.910 60,638 +0.03(+1.60%)
Jan 29, 2024 1.970 2.000 1.790 1.880 59,335 -0.07(-3.59%)
Jan 26, 2024 1.820 2.070 1.800 1.950 161,727 +0.17(+9.55%)
Jan 25, 2024 1.880 1.910 1.670 1.780 207,792 -0.10(-5.32%)
Jan 24, 2024 1.910 1.910 1.780 1.880 132,785 +0.08(+4.44%)
Jan 23, 2024 2.150 2.150 1.640 1.800 263,134 -0.29(-13.88%)
Jan 22, 2024 2.370 2.650 2.010 2.090 871,941 +0.03(+1.46%)
Jan 19, 2024 2.030 2.150 2.030 2.060 28,527 -0.00(-0.24%)
Jan 18, 2024 2.080 2.150 2.040 2.065 24,964 -0.02(-1.20%)
Jan 17, 2024 2.100 2.190 2.040 2.090 22,705 -0.01(-0.48%)
Jan 16, 2024 2.310 2.380 2.020 2.100 107,273 -0.24(-10.26%)
Jan 12, 2024 2.460 2.590 2.320 2.340 52,099 -0.16(-6.40%)
Jan 11, 2024 2.590 2.606 2.420 2.500 67,862 -0.09(-3.47%)
Jan 10, 2024 2.570 2.640 2.540 2.590 35,868 -0.02(-0.77%)
Jan 09, 2024 2.540 2.680 2.540 2.610 37,582 +0.07(+2.76%)
Jan 08, 2024 2.550 2.620 2.500 2.540 41,698 -0.06(-2.38%)
Jan 05, 2024 2.680 2.755 2.550 2.602 63,401 -0.07(-2.74%)
Jan 04, 2024 2.830 2.830 2.620 2.675 57,808 -0.12(-4.42%)
Jan 03, 2024 2.770 2.870 2.721 2.799 90,658 +0.02(+0.67%)
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.