ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

GD Culture Group Limited - Common Stock (NQ:GDC)

4.820 -0.390 (-7.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 5.190 5.190 4.660 4.820 26,586 -0.39(-7.49%)
Dec 24, 2025 5.200 5.245 5.100 5.210 8,170 +0.01(+0.19%)
Dec 23, 2025 5.410 5.470 4.910 5.200 65,464 -0.29(-5.28%)
Dec 22, 2025 5.300 5.949 4.900 5.490 119,956 +0.23(+4.37%)
Dec 19, 2025 3.590 5.460 3.500 5.260 587,480 +1.79(+51.59%)
Dec 18, 2025 3.600 3.635 3.470 3.470 12,064 +0.03(+0.87%)
Dec 17, 2025 3.660 3.860 3.370 3.440 65,427 -0.16(-4.44%)
Dec 16, 2025 3.720 3.720 3.540 3.600 13,967 -0.10(-2.70%)
Dec 15, 2025 3.900 3.930 3.700 3.700 11,758 -0.18(-4.64%)
Dec 12, 2025 4.030 4.070 3.880 3.880 13,658 -0.12(-3.00%)
Dec 11, 2025 3.820 4.109 3.800 4.000 28,809 +0.15(+3.90%)
Dec 10, 2025 3.820 3.960 3.630 3.850 49,767 -0.03(-0.77%)
Dec 09, 2025 3.690 4.053 3.601 3.880 40,201 +0.25(+6.89%)
Dec 08, 2025 4.260 4.260 3.630 3.630 58,266 -0.71(-16.36%)
Dec 05, 2025 4.380 4.510 4.270 4.340 26,869 -0.11(-2.47%)
Dec 04, 2025 4.270 4.530 4.250 4.450 19,206 +0.15(+3.49%)
Dec 03, 2025 4.420 4.470 4.229 4.300 25,758 -0.19(-4.23%)
Dec 02, 2025 4.100 4.500 3.890 4.490 29,181 +0.46(+11.41%)
Dec 01, 2025 4.450 4.515 4.030 4.030 21,593 -0.73(-15.34%)
Nov 28, 2025 4.260 4.780 4.260 4.760 36,732 +0.50(+11.74%)
Nov 26, 2025 3.880 4.440 3.810 4.260 27,619 +0.38(+9.79%)
Nov 25, 2025 3.800 3.880 3.650 3.880 10,871 +0.04(+1.04%)
Nov 24, 2025 3.770 3.920 3.710 3.840 27,341 -0.02(-0.52%)
Nov 21, 2025 3.785 4.065 3.640 3.860 25,581 -0.01(-0.27%)
Nov 20, 2025 4.170 4.400 3.610 3.871 51,359 -0.29(-6.96%)
Nov 19, 2025 4.490 4.610 4.100 4.160 44,192 -0.43(-9.37%)
Nov 18, 2025 4.550 4.760 4.470 4.590 26,033 -0.07(-1.50%)
Nov 17, 2025 4.540 5.120 4.401 4.660 49,930 +0.01(+0.22%)
Nov 14, 2025 4.330 4.840 4.330 4.650 34,423 +0.22(+4.97%)
Nov 13, 2025 4.540 4.790 4.110 4.430 43,813 -0.30(-6.34%)
Nov 12, 2025 4.500 4.840 4.460 4.730 67,618 +0.32(+7.26%)
Nov 11, 2025 3.830 4.480 3.601 4.410 48,679 +0.53(+13.66%)
Nov 10, 2025 3.780 3.929 3.740 3.880 15,237 +0.01(+0.26%)
Nov 07, 2025 3.800 3.870 3.320 3.870 42,210 +0.07(+1.84%)
Nov 06, 2025 4.280 4.400 3.710 3.800 72,154 -0.46(-10.80%)
Nov 05, 2025 4.030 4.260 3.952 4.260 20,415 +0.15(+3.65%)
Nov 04, 2025 3.980 4.190 3.930 4.110 42,564 -0.02(-0.48%)
Nov 03, 2025 4.430 4.490 4.120 4.130 15,485 -0.30(-6.77%)
Oct 31, 2025 4.000 4.566 4.000 4.430 63,815 +0.52(+13.30%)
Oct 30, 2025 4.000 4.222 3.860 3.910 37,543 -0.12(-2.98%)
Oct 29, 2025 4.290 4.440 3.910 4.030 38,402 -0.06(-1.47%)
Oct 28, 2025 4.050 4.400 4.000 4.090 64,399 -0.22(-5.10%)
Oct 27, 2025 4.820 4.820 4.200 4.310 90,255 -0.26(-5.69%)
Oct 24, 2025 4.350 4.800 4.230 4.570 57,103 +0.38(+9.07%)
Oct 23, 2025 4.110 4.370 3.952 4.190 69,652 +0.01(+0.24%)
Oct 22, 2025 4.420 4.420 4.000 4.180 62,023 -0.23(-5.22%)
Oct 21, 2025 4.540 4.730 4.410 4.410 66,695 -0.13(-2.86%)
Oct 20, 2025 4.500 4.981 4.500 4.540 46,458 +0.02(+0.44%)
Oct 17, 2025 4.750 4.790 4.400 4.520 28,239 -0.18(-3.83%)
Oct 16, 2025 4.800 4.870 4.620 4.700 59,418 -0.08(-1.78%)
Oct 15, 2025 5.250 5.360 4.701 4.785 84,957 -0.49(-9.29%)
Oct 14, 2025 5.220 5.430 5.100 5.275 36,303 -0.00(-0.09%)
Oct 13, 2025 5.330 5.440 5.100 5.280 49,637 +0.04(+0.76%)
Oct 10, 2025 5.930 5.981 5.110 5.240 128,174 -0.69(-11.64%)
Oct 09, 2025 6.000 6.131 5.692 5.930 72,141 -0.19(-3.10%)
Oct 08, 2025 5.940 6.470 5.750 6.120 146,241 +0.24(+4.08%)
Oct 07, 2025 5.890 6.170 5.680 5.880 85,817 -0.22(-3.61%)
Oct 06, 2025 6.270 6.690 6.000 6.100 129,261 -0.27(-4.24%)
Oct 03, 2025 6.920 7.020 6.010 6.370 255,209 -0.49(-7.14%)
Oct 02, 2025 5.680 7.585 5.680 6.860 360,323 +1.59(+30.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.