tiprankstipranks
GD Culture Group (GDC)
NASDAQ:GDC
US Market
GDC
GD Culture Group
RESEARCH TOOLSreports

GD Culture Group (GDC) Historical Prices

230 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
1.41
1.41
1.32
1.33
1.33
-6.99%
428,749
0.31
Sep 09, 2026
1.48
1.48
1.41
1.43
1.43
-1.38%
205,900
0.15
Sep 08, 2026
1.48
1.53
1.44
1.45
1.45
-3.97%
216,824
0.16
Sep 07, 2026
1.50
1.55
1.49
1.51
1.51
0.00%
0
0.00
Sep 04, 2026
1.50
1.55
1.49
1.51
1.51
-1.95%
181,945
0.13
Sep 03, 2026
1.45
1.58
1.43
1.54
1.54
+6.21%
403,514
0.29
Sep 02, 2026
1.50
1.51
1.43
1.45
1.45
-3.33%
249,827
0.18
Sep 01, 2026
1.50
1.53
1.44
1.50
1.50
-1.96%
219,289
0.16
Aug 31, 2026
1.52
1.56
1.46
1.53
1.53
0.00%
193,326
0.14
Aug 28, 2026
1.63
1.64
1.49
1.53
1.53
-6.13%
284,210
0.21
Aug 27, 2026
1.46
1.65
1.45
1.63
1.63
+10.14%
727,030
0.54
Aug 26, 2026
1.49
1.51
1.40
1.48
1.48
-0.67%
401,839
0.30
Aug 25, 2026
1.47
1.60
1.43
1.49
1.49
-0.67%
739,959
0.55
Aug 24, 2026
1.48
1.65
1.42
1.50
1.50
-3.85%
1,122,530
0.85
Aug 21, 2026
2.59
3.59
1.30
1.56
1.56
-37.35%
11,027,090
9.54
Aug 20, 2026
2.25
2.55
2.13
2.49
2.49
+13.18%
1,682,644
1.49
Aug 19, 2026
1.96
3.05
1.77
2.20
2.20
+17.65%
17,417,740
20.38
Aug 18, 2026
1.80
1.97
1.72
1.87
1.87
+3.89%
202,804
0.24
Aug 17, 2026
1.90
2.05
1.78
1.80
1.80
-3.23%
258,962
0.30
Aug 14, 2026
1.85
1.99
1.77
1.86
1.86
-0.53%
228,511
0.27
Aug 13, 2026
1.75
1.89
1.74
1.87
1.87
+6.25%
186,262
0.22
Aug 12, 2026
1.78
1.81
1.68
1.76
1.76
+0.57%
133,701
0.16
Aug 11, 2026
1.69
1.82
1.66
1.75
1.75
+4.17%
176,954
0.21
Aug 10, 2026
1.70
1.73
1.64
1.68
1.68
-2.33%
153,956
0.18
Aug 07, 2026
1.71
1.78
1.62
1.72
1.72
+1.18%
137,246
0.16
Aug 06, 2026
1.65
1.81
1.63
1.70
1.70
+3.03%
187,533
0.22
Aug 05, 2026
1.73
1.78
1.55
1.65
1.65
-5.71%
179,782
0.20
Aug 04, 2026
1.82
1.90
1.62
1.75
1.75
-3.85%
221,900
0.25
Aug 03, 2026
1.77
2.05
1.70
1.82
1.82
+8.33%
503,200
0.56
Jul 31, 2026
1.57
1.89
1.57
1.68
1.68
+7.01%
396,616
0.45
Jul 30, 2026
1.49
1.65
1.47
1.57
1.57
+6.80%
130,471
0.15
Jul 29, 2026
1.60
1.61
1.47
1.47
1.47
-8.70%
180,239
0.20
Jul 28, 2026
1.79
1.80
1.59
1.61
1.61
-11.54%
186,083
0.21
Jul 27, 2026
1.69
1.90
1.65
1.82
1.82
+7.06%
319,355
0.36
Jul 24, 2026
1.74
1.75
1.64
1.70
1.70
-2.30%
172,898
0.20
Jul 23, 2026
1.89
1.89
1.65
1.74
1.74
-10.31%
426,149
0.49
Jul 22, 2026
1.53
2.10
1.53
1.94
1.94
+24.36%
2,257,311
2.71
Jul 21, 2026
1.51
1.62
1.50
1.56
1.56
+2.63%
162,364
0.20
Jul 20, 2026
1.58
1.68
1.49
1.52
1.52
-6.75%
244,163
0.30
Jul 17, 2026
1.58
1.68
1.54
1.63
1.63
-4.12%
190,527
0.23
Jul 16, 2026
1.48
1.70
1.47
1.70
1.70
+12.58%
525,782
0.65
Jul 15, 2026
1.45
1.55
1.40
1.51
1.51
+3.42%
321,769
0.40
Jul 14, 2026
1.39
1.59
1.39
1.46
1.46
-0.68%
673,553
0.84
Jul 13, 2026
1.60
1.60
1.43
1.47
1.47
-7.55%
599,772
0.76
Jul 10, 2026
1.63
1.70
1.47
1.59
1.59
-1.85%
1,868,780
2.46
Jul 09, 2026
1.53
1.62
1.45
1.62
1.62
+5.88%
622,503
0.83
Jul 08, 2026
1.66
1.68
1.48
1.53
1.53
-11.05%
743,195
1.01
Jul 07, 2026
1.86
1.94
1.70
1.72
1.72
-14.00%
835,941
1.15
Jul 06, 2026
2.41
2.41
1.87
2.00
2.00
-17.36%
757,354
1.06
Jul 03, 2026
2.14
2.47
2.12
2.42
2.42
0.00%
0
0.00
Rows:
50