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 )

1.150 -0.040 (-3.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Jul 31, 2023 3.290 3.290 3.160 3.210 32,068 +0.09(+2.88%)
Jul 28, 2023 3.230 3.350 3.100 3.120 51,055 +0.01(+0.32%)
Jul 27, 2023 3.190 3.530 3.110 3.110 83,795 -0.21(-6.33%)
Jul 26, 2023 3.100 3.393 3.100 3.320 67,877 +0.17(+5.40%)
Jul 25, 2023 3.080 3.240 3.080 3.150 39,948 +0.07(+2.27%)
Jul 24, 2023 3.410 3.410 3.080 3.080 83,102 -0.23(-6.95%)
Jul 21, 2023 3.250 3.400 3.250 3.310 49,852 +0.01(+0.30%)
Jul 20, 2023 3.370 3.478 3.295 3.300 30,392 -0.11(-3.23%)
Jul 19, 2023 3.500 3.630 3.400 3.410 59,126 -0.07(-2.01%)
Jul 18, 2023 3.720 3.825 3.400 3.480 131,125 -0.35(-9.14%)
Jul 17, 2023 3.890 3.937 3.720 3.830 44,625 -0.04(-1.03%)
Jul 14, 2023 3.980 4.000 3.860 3.870 68,267 -0.17(-4.21%)
Jul 13, 2023 3.970 4.130 3.910 4.040 67,576 +0.01(+0.25%)
Jul 12, 2023 3.990 4.100 3.820 4.030 77,748 +0.09(+2.28%)
Jul 11, 2023 4.000 4.460 3.897 3.940 221,648 -0.14(-3.43%)
Jul 10, 2023 4.040 4.150 3.930 4.080 83,932 +0.08(+2.00%)
Jul 07, 2023 3.980 4.120 3.954 4.000 66,599 +0.01(+0.25%)
Jul 06, 2023 4.000 4.140 3.920 3.990 71,462 -0.06(-1.48%)
Jul 05, 2023 4.220 4.220 4.050 4.050 32,492 -0.16(-3.80%)
Jul 03, 2023 4.250 4.310 4.109 4.210 30,816 -0.06(-1.41%)
Jun 30, 2023 4.210 4.370 4.101 4.270 111,517 +0.17(+4.15%)
Jun 29, 2023 4.160 4.160 3.910 4.100 201,421 +0.24(+6.22%)
Jun 28, 2023 3.930 4.084 3.860 3.860 35,404 -0.18(-4.46%)
Jun 27, 2023 3.980 4.190 3.980 4.040 55,567 +0.00(+0.00%)
Jun 26, 2023 4.120 4.240 3.891 4.040 39,710 -0.10(-2.42%)
Jun 23, 2023 4.310 4.400 4.110 4.140 85,512 -0.31(-6.97%)
Jun 22, 2023 4.580 4.580 4.170 4.450 68,534 +0.10(+2.30%)
Jun 21, 2023 4.120 4.350 4.022 4.350 83,831 +0.19(+4.57%)
Jun 20, 2023 4.060 4.220 4.060 4.160 45,001 -0.02(-0.48%)
Jun 16, 2023 4.300 4.300 4.060 4.180 61,732 -0.12(-2.79%)
Jun 15, 2023 3.940 4.440 3.800 4.300 251,914 +0.31(+7.77%)
Jun 14, 2023 3.920 4.000 3.750 3.990 141,658 +0.01(+0.25%)
Jun 13, 2023 4.280 4.280 3.811 3.980 160,050 -0.08(-1.97%)
Jun 12, 2023 4.410 4.410 4.060 4.060 80,576 -0.15(-3.56%)
Jun 09, 2023 4.510 4.668 4.100 4.210 185,830 -0.37(-8.08%)
Jun 08, 2023 4.500 4.790 4.500 4.580 166,832 +0.16(+3.62%)
Jun 07, 2023 4.820 4.950 4.420 4.420 196,130 -0.47(-9.61%)
Jun 06, 2023 4.710 5.200 4.650 4.890 294,235 +0.09(+1.87%)
Jun 05, 2023 4.770 5.040 4.610 4.800 172,814 -0.07(-1.44%)
Jun 02, 2023 4.830 4.980 4.501 4.870 301,996 +0.01(+0.21%)
Jun 01, 2023 4.730 5.370 4.730 4.860 429,211 -0.05(-1.02%)
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%)
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.