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)

2.320 -1.300 (-35.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 3.550 3.713 2.320 2.320 248,748 -1.30(-35.91%)
Mar 19, 2026 3.690 3.775 3.580 3.620 3,615 -0.10(-2.69%)
Mar 18, 2026 3.810 3.990 3.645 3.720 11,851 -0.21(-5.34%)
Mar 17, 2026 3.860 4.000 3.860 3.930 6,827 +0.05(+1.29%)
Mar 16, 2026 4.100 4.110 3.820 3.880 47,153 -0.05(-1.27%)
Mar 13, 2026 3.840 4.190 3.840 3.930 17,009 +0.03(+0.77%)
Mar 12, 2026 3.950 4.069 3.860 3.900 11,720 -0.07(-1.76%)
Mar 11, 2026 3.905 4.000 3.905 3.970 12,510 +0.02(+0.51%)
Mar 10, 2026 3.850 3.950 3.811 3.950 12,457 +0.14(+3.54%)
Mar 09, 2026 3.670 3.860 3.660 3.815 35,719 -0.02(-0.39%)
Mar 06, 2026 3.780 3.950 3.731 3.830 14,003 -0.03(-0.78%)
Mar 05, 2026 3.730 3.890 3.640 3.860 17,685 +0.22(+6.04%)
Mar 04, 2026 3.700 3.910 3.410 3.640 32,122 +0.15(+4.15%)
Mar 03, 2026 3.500 3.640 3.429 3.495 6,018 -0.15(-3.98%)
Mar 02, 2026 3.540 3.920 3.500 3.640 44,767 -0.08(-2.15%)
Feb 27, 2026 3.650 3.810 3.650 3.720 15,713 +0.14(+3.91%)
Feb 26, 2026 4.170 4.210 3.580 3.580 64,481 -0.55(-13.32%)
Feb 25, 2026 3.570 4.240 3.551 4.130 120,052 +0.80(+24.02%)
Feb 24, 2026 3.310 3.400 3.210 3.330 7,432 +0.03(+0.91%)
Feb 23, 2026 3.470 3.470 3.176 3.300 14,755 -0.11(-3.23%)
Feb 20, 2026 3.200 3.525 3.010 3.410 39,838 +0.11(+3.33%)
Feb 19, 2026 3.670 3.670 3.210 3.300 25,391 -0.25(-7.04%)
Feb 18, 2026 3.130 4.190 3.000 3.550 351,249 +0.42(+13.42%)
Feb 17, 2026 3.110 3.250 3.080 3.130 8,728 +0.02(+0.64%)
Feb 13, 2026 3.370 3.460 3.110 3.110 17,456 -0.27(-7.99%)
Feb 12, 2026 3.410 3.530 3.380 3.380 9,472 -0.13(-3.70%)
Feb 11, 2026 3.710 3.710 3.450 3.510 5,999 -0.10(-2.77%)
Feb 10, 2026 3.570 3.780 3.570 3.610 10,602 -0.03(-0.82%)
Feb 09, 2026 3.600 3.650 3.590 3.640 5,362 +0.09(+2.54%)
Feb 06, 2026 3.360 3.730 3.360 3.550 6,320 +0.15(+4.41%)
Feb 05, 2026 3.460 3.480 3.100 3.400 48,393 -0.12(-3.41%)
Feb 04, 2026 3.850 3.900 3.400 3.520 61,435 -0.27(-7.25%)
Feb 03, 2026 4.100 4.100 3.760 3.795 21,360 -0.25(-6.30%)
Feb 02, 2026 4.040 4.202 4.027 4.050 23,043 -0.16(-3.80%)
Jan 30, 2026 4.700 4.700 4.020 4.210 44,496 -0.24(-5.39%)
Jan 29, 2026 4.100 4.650 3.683 4.450 122,311 +0.44(+10.97%)
Jan 28, 2026 4.390 4.410 4.000 4.010 24,924 -0.41(-9.28%)
Jan 27, 2026 4.450 4.600 4.260 4.420 55,075 -0.07(-1.56%)
Jan 26, 2026 4.500 4.730 4.100 4.490 52,026 -0.01(-0.22%)
Jan 23, 2026 4.180 4.580 3.981 4.500 99,479 +0.34(+8.17%)
Jan 22, 2026 4.570 4.778 4.160 4.160 61,684 -0.44(-9.57%)
Jan 21, 2026 4.770 5.069 4.587 4.600 27,569 -0.20(-4.17%)
Jan 20, 2026 5.220 5.280 4.720 4.800 66,434 -0.49(-9.26%)
Jan 16, 2026 4.900 5.520 4.670 5.290 85,532 +0.29(+5.80%)
Jan 15, 2026 5.170 5.240 4.750 5.000 52,460 -0.06(-1.19%)
Jan 14, 2026 4.790 5.210 4.750 5.060 75,775 +0.11(+2.22%)
Jan 13, 2026 4.890 4.970 4.600 4.950 37,104 +0.16(+3.34%)
Jan 12, 2026 4.540 4.860 4.270 4.790 34,806 +0.25(+5.51%)
Jan 09, 2026 4.430 4.705 4.300 4.540 35,923 +0.16(+3.65%)
Jan 08, 2026 4.350 4.550 4.280 4.380 27,676 -0.06(-1.35%)
Jan 07, 2026 4.510 4.670 4.400 4.440 12,940 -0.14(-3.06%)
Jan 06, 2026 4.790 4.870 4.500 4.580 17,363 -0.19(-3.98%)
Jan 05, 2026 4.750 4.869 4.351 4.770 28,407 +0.15(+3.25%)
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.