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

1.550 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	1.520	1.620	1.480	1.550	191,725	+0.00(+0.00%)
Oct 30, 2024	1.530	1.630	1.530	1.550	98,522	-0.04(-2.52%)
Oct 29, 2024	1.690	1.730	1.570	1.590	374,529	-0.11(-6.47%)
Oct 28, 2024	1.700	1.820	1.660	1.700	148,604	-0.03(-1.73%)
Oct 25, 2024	1.780	1.850	1.680	1.730	194,202	-0.07(-3.89%)
Oct 24, 2024	1.840	1.970	1.770	1.800	156,361	-0.04(-2.17%)
Oct 23, 2024	1.920	2.080	1.720	1.840	301,748	-0.09(-4.66%)
Oct 22, 2024	1.880	1.940	1.850	1.930	99,515	+0.07(+3.76%)
Oct 21, 2024	1.940	2.010	1.860	1.860	147,774	-0.10(-5.10%)
Oct 18, 2024	1.910	1.990	1.800	1.960	282,925	+0.00(+0.00%)
Oct 17, 2024	2.150	2.180	1.850	1.960	601,874	-0.22(-10.09%)
Oct 16, 2024	2.310	2.320	2.100	2.180	485,397	-0.14(-6.03%)
Oct 15, 2024	2.560	2.560	2.310	2.320	511,824	-0.27(-10.42%)
Oct 14, 2024	2.710	2.720	2.570	2.590	432,139	-0.14(-5.13%)
Oct 11, 2024	2.710	2.800	2.672	2.730	623,053	+0.05(+1.87%)
Oct 10, 2024	2.800	2.850	2.659	2.680	709,873	-0.12(-4.29%)
Oct 09, 2024	2.850	2.900	2.680	2.800	347,620	-0.05(-1.75%)
Oct 08, 2024	3.120	3.160	2.850	2.850	110,998	-0.33(-10.38%)
Oct 07, 2024	3.220	3.329	3.100	3.180	110,697	-0.05(-1.55%)
Oct 04, 2024	3.610	3.680	3.100	3.230	127,074	-0.31(-8.76%)
Oct 03, 2024	3.540	4.070	3.451	3.540	182,401	-0.03(-0.84%)
Oct 02, 2024	3.370	3.620	3.370	3.570	54,970	+0.20(+5.93%)
Oct 01, 2024	3.690	3.712	3.370	3.370	108,371	-0.30(-8.17%)
Sep 30, 2024	3.560	3.730	3.390	3.670	57,885	+0.10(+2.80%)
Sep 27, 2024	3.420	3.680	3.330	3.570	67,563	+0.11(+3.18%)
Sep 26, 2024	3.760	3.810	3.440	3.460	188,568	-0.30(-7.98%)
Sep 25, 2024	3.770	3.850	3.710	3.760	58,078	+0.01(+0.27%)
Sep 24, 2024	3.950	4.145	3.560	3.750	155,262	-0.21(-5.30%)
Sep 23, 2024	3.880	4.170	3.820	3.960	228,367	+0.08(+2.06%)
Sep 20, 2024	3.870	4.014	3.690	3.880	116,358	-0.06(-1.52%)
Sep 19, 2024	3.750	4.079	3.250	3.940	369,061	+0.19(+5.07%)
Sep 18, 2024	4.680	4.740	3.610	3.750	714,984	-0.98(-20.72%)
Sep 17, 2024	5.570	5.838	4.670	4.730	434,943	-0.80(-14.47%)
Sep 16, 2024	5.480	5.600	5.390	5.530	133,927	+0.06(+1.10%)
Sep 13, 2024	5.480	5.610	5.340	5.470	152,141	-0.01(-0.18%)
Sep 12, 2024	5.890	5.890	5.480	5.480	177,317	-0.42(-7.12%)
Sep 11, 2024	6.060	6.080	5.640	5.900	154,604	-0.14(-2.32%)
Sep 10, 2024	5.590	6.180	5.540	6.040	354,087	+0.36(+6.34%)
Sep 09, 2024	5.440	6.060	5.360	5.680	193,182	+0.06(+1.07%)
Sep 06, 2024	5.700	5.700	5.200	5.620	385,136	-0.09(-1.58%)
Sep 05, 2024	6.700	6.800	5.500	5.710	1,075,026	-1.22(-17.60%)
Sep 04, 2024	6.910	7.200	6.450	6.930	401,193	+0.16(+2.36%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

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

Historical Prices