Canada markets close in 49 minutes

GD Culture Group Limited (GDC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.3799-0.2101 (-8.11%)
As of 03:09PM EDT. Market open.
Time Period:
Oct 15, 2023 - Oct 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20242.56002.56002.35002.37992.3799487,355
Oct 14, 20242.71002.72002.57002.59002.5900432,100
Oct 11, 20242.71002.80002.67202.73002.7300623,000
Oct 10, 20242.80002.85002.65902.68002.6800709,900
Oct 09, 20242.85002.90002.68002.80002.8000347,600
Oct 08, 20243.12003.16002.85002.85002.8500111,000
Oct 07, 20243.22003.32903.10003.18003.1800110,700
Oct 04, 20243.61003.68003.10003.23003.2300126,900
Oct 03, 20243.54004.07003.45103.54003.5400182,500
Oct 02, 20243.37003.62003.37003.57003.570055,000
Oct 01, 20243.69003.71203.37003.37003.3700108,400
Sept 30, 20243.56003.73003.39003.67003.670057,000
Sept 27, 20243.42003.68003.33003.57003.570067,600
Sept 26, 20243.76003.81003.44003.46003.4600188,600
Sept 25, 20243.77003.85003.71003.76003.760057,900
Sept 24, 20243.95004.14503.56003.75003.7500155,300
Sept 23, 20243.88004.17003.82003.96003.9600228,400
Sept 20, 20243.87004.01403.69003.88003.8800116,400
Sept 19, 20243.75004.07903.25003.94003.9400369,600
Sept 18, 20244.68004.74003.61003.75003.7500720,200
Sept 17, 20245.57005.83804.67004.73004.7300434,900
Sept 16, 20245.48005.60005.39005.53005.5300134,900
Sept 13, 20245.48005.61005.34005.47005.4700152,100
Sept 12, 20245.89005.89005.48005.48005.4800177,400
Sept 11, 20246.06006.08005.64005.90005.9000154,900
Sept 10, 20245.59006.18005.54006.04006.0400354,100
Sept 09, 20245.44006.06005.36005.68005.6800193,100
Sept 06, 20245.70005.70005.20005.62005.6200385,100
Sept 05, 20246.70006.80005.50005.71005.71001,075,100
Sept 04, 20246.91007.20006.45006.93006.9300402,100
Sept 03, 20245.93007.46005.88106.77006.77002,352,000
Aug 30, 20245.82006.59005.67006.08006.0800950,700
Aug 29, 20245.92006.20005.71005.81005.8100762,000
Aug 28, 20245.90006.58005.62005.97005.97001,695,500
Aug 27, 20245.76006.33005.54006.02006.02001,857,400
Aug 26, 20245.55006.60004.90005.75005.75004,180,900
Aug 23, 20249.000012.18004.87005.45005.450028,746,200
Aug 22, 20246.20008.00004.66007.75007.750056,288,400
Aug 21, 20242.14005.81002.00003.92003.920081,417,500
Aug 20, 20241.45001.85001.39001.72001.7200292,500
Aug 19, 20241.82001.82001.15001.50001.50001,772,600
Aug 16, 20242.08002.19001.55002.00002.0000290,700
Aug 15, 20241.75002.05001.72502.04002.0400216,500
Aug 14, 20241.61801.80001.61001.77001.7700102,500
Aug 13, 20241.52001.63001.41401.62001.620047,100
Aug 12, 20241.58001.58001.43001.44001.440052,600
Aug 09, 20241.50001.61001.44001.56001.560058,200
Aug 08, 20241.46001.60001.43001.54001.540051,000
Aug 07, 20241.52001.61001.45501.57001.570057,300
Aug 06, 20241.35301.54001.30001.51001.510062,800
Aug 05, 20241.26001.36001.21001.34001.340063,700
Aug 02, 20241.39001.45001.27001.37001.370072,500
Aug 01, 20241.40001.49001.40001.44001.4400110,000
Jul 31, 20241.27901.46001.27901.41001.410091,400
Jul 30, 20241.15201.33001.15001.28001.280056,500
Jul 29, 20241.19001.29001.18001.18001.180026,700
Jul 26, 20241.14001.26001.14001.23001.230028,100
Jul 25, 20241.18001.23001.12001.16001.160018,300
Jul 24, 20241.21001.25401.17001.19001.190016,700
Jul 23, 20241.33001.33001.18001.26001.260016,300
Jul 22, 20241.28001.31001.26001.31001.310012,200
Jul 19, 20241.39001.39001.13801.28001.280076,300
Jul 18, 20241.33001.41001.31001.33001.330032,700
Jul 17, 20241.38001.45001.32001.36001.360060,000
Jul 16, 20241.34001.39001.32001.39001.390049,100
Jul 15, 20241.30001.38001.29001.36001.360024,800
Jul 12, 20241.39001.39001.27001.33001.330032,600
Jul 11, 20241.33001.42001.26001.36001.360067,200
Jul 10, 20241.32001.35101.24001.29001.290034,300
Jul 09, 20241.34001.38001.29001.36001.360051,000
Jul 08, 20241.39001.50001.34001.38001.3800284,000
Jul 05, 20241.13001.44001.12001.40001.4000531,900
Jul 03, 20241.13001.13001.08001.10001.100012,600
Jul 02, 20241.12001.13001.07001.10001.100021,400
Jul 01, 20241.17001.17001.12001.13001.130016,100
Jun 28, 20241.17001.18001.14001.15001.150013,900
Jun 27, 20241.20001.20001.15001.17001.170019,100
Jun 26, 20241.14001.19001.13001.19001.190020,200
Jun 25, 20241.18001.18001.11001.18001.180030,500
Jun 24, 20241.14001.18001.12001.14001.140021,400
Jun 21, 20241.13001.18001.10001.18001.180041,400
Jun 20, 20241.08001.18001.08001.11001.110043,400
Jun 18, 20241.12001.16001.06001.13001.130018,600
Jun 17, 20241.18001.18001.08001.14001.140033,200
Jun 14, 20241.12001.17001.10001.17001.170025,600
Jun 13, 20241.18001.18001.08001.15001.150035,000
Jun 12, 20241.18001.20001.09001.19001.190036,800
Jun 11, 20241.18201.25001.15001.20001.200051,000
Jun 10, 20241.04001.30001.04001.23501.2350194,900
Jun 07, 20241.05001.25001.05001.17001.1700201,200
Jun 06, 20241.20001.23001.08001.10001.1000115,300
Jun 05, 20241.08001.25000.96501.20001.2000442,800
Jun 04, 20240.97001.08000.95001.06001.060093,700
Jun 03, 20240.95000.97500.91100.94800.948068,800
May 31, 20240.85000.98000.84000.96900.9690127,300
May 30, 20240.90400.97000.84000.84000.840077,300
May 29, 20241.04001.04000.86300.95300.9530122,100
May 28, 20241.02001.15000.98401.00001.0000237,400
May 24, 20240.89601.10000.89501.01001.0100364,400
May 23, 20240.89000.90400.82000.89700.897099,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...