Canada markets open in 8 hours 56 minutes

GD Culture Group Limited (GDC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.7330+0.0270 (+3.82%)
At close: 04:00PM EDT
0.7380 +0.00 (+0.68%)
After hours: 06:59PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.69800.78000.69000.73300.7330224,200
May 03, 20240.70000.72000.67600.69800.698056,200
May 02, 20240.72500.73000.69500.69800.698036,000
May 01, 20240.69000.74800.68900.71000.710064,400
Apr 30, 20240.72600.74500.68400.71000.710062,900
Apr 29, 20240.71700.76000.71700.72600.726089,800
Apr 26, 20240.78000.78000.68300.71000.7100133,000
Apr 25, 20240.72000.76000.70000.73500.735085,200
Apr 24, 20240.72300.72300.63100.69100.691085,700
Apr 23, 20240.68000.69900.59000.68900.6890107,300
Apr 22, 20240.69000.73000.65000.71100.7110145,000
Apr 19, 20240.75700.76000.65000.67000.6700177,400
Apr 18, 20240.72900.76000.70000.74500.7450180,500
Apr 17, 20240.64000.70000.64000.69100.6910142,400
Apr 16, 20240.63000.67000.58500.67000.6700192,200
Apr 15, 20240.69800.70000.62200.62200.6220205,700
Apr 12, 20240.70400.72000.68000.68100.6810334,200
Apr 11, 20240.75000.78700.70000.71600.7160197,800
Apr 10, 20240.80000.81000.75000.78800.7880142,400
Apr 09, 20240.86400.89600.80100.81400.8140376,400
Apr 08, 20241.00001.14000.81000.83000.83001,708,200
Apr 05, 20240.91000.95000.83000.92000.9200197,400
Apr 04, 20240.92001.00000.88200.92000.92001,876,800
Apr 03, 20240.97000.99500.92100.96200.962073,600
Apr 02, 20240.95200.99000.95000.95800.958078,600
Apr 01, 20241.00001.06000.95900.99500.9950156,400
Mar 28, 20241.06001.07000.98501.03001.0300341,400
Mar 27, 20241.28001.38000.95501.09001.09002,131,400
Mar 26, 20241.25001.26001.15001.17001.170079,600
Mar 25, 20241.42001.42501.27501.28001.280054,900
Mar 22, 20241.40001.49001.39001.45001.450041,200
Mar 21, 20241.40001.47001.40001.41001.410016,300
Mar 20, 20241.35001.42001.35001.41001.410022,600
Mar 19, 20241.43001.44501.33001.35001.350031,700
Mar 18, 20241.37001.44001.37001.44001.440028,100
Mar 15, 20241.39001.44001.33001.40001.400047,000
Mar 14, 20241.48001.48001.33001.36001.360051,100
Mar 13, 20241.59001.59501.35001.35001.3500280,500
Mar 12, 20241.65001.65001.55001.57001.570044,300
Mar 11, 20241.78001.86001.54001.67001.670074,500
Mar 08, 20241.95001.98001.74001.87001.870085,600
Mar 07, 20241.98002.00001.91001.98001.980026,500
Mar 06, 20241.98002.00001.85002.00002.000066,400
Mar 05, 20241.97002.00601.90001.97001.970044,200
Mar 04, 20242.10002.11001.97001.97001.970074,600
Mar 01, 20241.99002.10001.99002.08002.0800100,600
Feb 29, 20241.91002.13001.91002.07002.0700190,200
Feb 28, 20241.90001.98901.90001.95001.950045,100
Feb 27, 20242.03002.03001.86001.96001.960055,400
Feb 26, 20241.94002.06001.90001.97001.970081,700
Feb 23, 20242.09002.18001.95001.96001.9600105,400
Feb 22, 20242.09002.20002.05002.12002.120053,700
Feb 21, 20242.12002.15502.03002.07502.075080,100
Feb 20, 20242.32002.40002.15002.15002.1500284,700
Feb 16, 20242.08002.45001.90002.36002.3600889,600
Feb 15, 20242.12002.21001.98002.12002.1200127,300
Feb 14, 20242.02002.23002.00002.12002.1200132,700
Feb 13, 20242.11002.17102.00002.04002.040060,300
Feb 12, 20242.20002.38002.02002.09002.0900123,800
Feb 09, 20242.40002.40002.00002.23002.2300151,900
Feb 08, 20242.34002.42002.23002.30002.3000107,100
Feb 07, 20242.27002.30002.17002.28002.280061,400
Feb 06, 20242.11002.25002.10002.24002.240083,500
Feb 05, 20242.11002.11001.98002.10002.100053,300
Feb 02, 20241.83002.10001.83002.03002.030072,000
Feb 01, 20241.90001.97001.85001.89001.890029,300
Jan 31, 20241.85001.94001.85001.85001.850041,600
Jan 30, 20241.88201.98001.88001.91001.910060,600
Jan 29, 20241.97002.00001.79001.88001.880059,800
Jan 26, 20241.82002.07001.80001.95001.9500161,700
Jan 25, 20241.88001.91001.67001.78001.7800208,400
Jan 24, 20241.91001.91001.78001.88001.8800134,000
Jan 23, 20242.15002.15001.64001.80001.8000262,800
Jan 22, 20242.37002.65002.01002.09002.0900876,300
Jan 19, 20242.03002.15002.03002.06002.060028,500
Jan 18, 20242.08002.15002.04002.06502.065025,100
Jan 17, 20242.10002.19002.04002.09002.090022,700
Jan 16, 20242.31002.38002.02002.10002.1000109,800
Jan 12, 20242.46002.59002.32002.34002.340052,100
Jan 11, 20242.59102.60602.42002.50002.500068,200
Jan 10, 20242.57002.64102.54002.59002.590037,200
Jan 09, 20242.54002.68002.54002.61002.610037,600
Jan 08, 20242.55002.62002.50002.54002.540042,300
Jan 05, 20242.68002.75502.55002.60202.602062,600
Jan 04, 20242.83002.83002.62002.67502.675057,800
Jan 03, 20242.77002.87002.72202.79902.799092,400
Jan 02, 20242.63002.97402.50002.78002.7800123,000
Dec 29, 20232.50002.69702.43002.57002.5700104,100
Dec 28, 20232.55502.59202.47002.50002.500042,400
Dec 27, 20232.60002.60002.45002.50002.5000105,900
Dec 26, 20232.61002.70002.51002.54002.540069,000
Dec 22, 20232.65002.77002.54002.71002.7100101,200
Dec 21, 20232.78002.82402.66002.69002.690054,700
Dec 20, 20232.86003.03002.65002.78002.7800181,700
Dec 19, 20233.54003.60002.82002.94002.9400946,400
Dec 18, 20232.97003.14002.96003.08003.0800144,300
Dec 15, 20232.90003.05002.71002.99002.9900169,000
Dec 14, 20232.83002.98002.70002.84002.8400106,600
Dec 13, 20232.25002.97702.25002.93502.9350588,900
Dec 12, 20232.33002.36002.25002.29002.290055,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...