GD Culture Group Limited - Common Stock (GDC)
0.1086
+0.0063 (6.16%)
NASDAQ· Last Trade: Jun 10th, 12:07 PM EDT
Historical Prices For GD Culture Group Limited - Common Stock (GDC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/09/2026 | 0.11 | 0.11 | 0.10 | 0.10 | 86,397,487 | 0.10 |
| 6/08/2026 | 0.10 | 0.11 | 0.10 | 0.11 | 26,443,543 | 0.11 |
| 6/05/2026 | 0.11 | 0.11 | 0.10 | 0.10 | 27,847,688 | 0.10 |
| 6/04/2026 | 0.10 | 0.13 | 0.10 | 0.12 | 44,527,580 | 0.12 |
| 6/03/2026 | 0.11 | 0.11 | 0.09 | 0.10 | 27,543,644 | 0.10 |
| 6/02/2026 | 0.12 | 0.12 | 0.11 | 0.11 | 21,561,608 | 0.11 |
| 6/01/2026 | 0.12 | 0.13 | 0.11 | 0.13 | 54,587,007 | 0.13 |
| 5/29/2026 | 0.12 | 0.14 | 0.11 | 0.11 | 53,993,978 | 0.11 |
| 5/28/2026 | 0.11 | 0.12 | 0.11 | 0.12 | 18,425,678 | 0.12 |
| 5/27/2026 | 0.11 | 0.11 | 0.10 | 0.11 | 18,544,021 | 0.11 |
| 5/26/2026 | 0.12 | 0.13 | 0.10 | 0.11 | 70,896,118 | 0.11 |
| 5/22/2026 | 0.12 | 0.12 | 0.10 | 0.11 | 23,722,453 | 0.11 |
| 5/21/2026 | 0.11 | 0.12 | 0.10 | 0.11 | 31,873,664 | 0.11 |
| 5/20/2026 | 0.15 | 0.15 | 0.09 | 0.12 | 192,002,602 | 0.12 |
| 5/19/2026 | 0.14 | 0.14 | 0.13 | 0.14 | 11,013,654 | 0.14 |
| 5/18/2026 | 0.15 | 0.15 | 0.13 | 0.14 | 38,118,103 | 0.14 |
| 5/15/2026 | 0.14 | 0.16 | 0.13 | 0.15 | 42,574,817 | 0.15 |
| 5/14/2026 | 0.14 | 0.15 | 0.14 | 0.14 | 31,141,684 | 0.14 |
| 5/13/2026 | 0.16 | 0.17 | 0.14 | 0.15 | 101,434,072 | 0.15 |
| 5/12/2026 | 0.14 | 0.14 | 0.13 | 0.14 | 36,722,773 | 0.14 |
| 5/11/2026 | 0.14 | 0.15 | 0.13 | 0.15 | 86,817,827 | 0.15 |
| 5/08/2026 | 0.23 | 0.23 | 0.12 | 0.16 | 475,995,576 | 0.16 |
| 5/07/2026 | 1.38 | 1.41 | 0.14 | 0.15 | 224,927,747 | 0.15 |
| 5/06/2026 | 7.50 | 8.18 | 1.19 | 1.24 | 17,766,595 | 1.24 |
| 5/05/2026 | 4.67 | 5.99 | 3.13 | 5.99 | 1,359,127 | 5.99 |
| 5/04/2026 | 4.44 | 4.97 | 4.40 | 4.90 | 133,472 | 4.90 |
| 5/01/2026 | 4.01 | 4.37 | 3.85 | 4.34 | 31,776 | 4.34 |
| 4/30/2026 | 3.42 | 4.06 | 3.42 | 4.00 | 45,062 | 4.00 |
| 4/29/2026 | 3.73 | 3.93 | 3.33 | 3.39 | 60,269 | 3.39 |
| 4/28/2026 | 4.20 | 4.20 | 3.97 | 3.97 | 7,361 | 3.97 |
| 4/27/2026 | 4.17 | 4.26 | 4.09 | 4.09 | 13,212 | 4.09 |
| 4/24/2026 | 4.25 | 4.30 | 4.10 | 4.22 | 17,577 | 4.22 |
| 4/23/2026 | 4.15 | 4.30 | 4.02 | 4.05 | 31,009 | 4.05 |
| 4/22/2026 | 3.94 | 4.21 | 3.85 | 4.19 | 25,506 | 4.19 |
| 4/21/2026 | 4.00 | 4.00 | 3.80 | 3.85 | 13,305 | 3.85 |
| 4/20/2026 | 3.85 | 4.07 | 3.85 | 4.00 | 23,873 | 4.00 |
| 4/17/2026 | 3.77 | 4.00 | 3.67 | 3.94 | 30,907 | 3.94 |
| 4/16/2026 | 3.62 | 3.86 | 3.40 | 3.85 | 27,246 | 3.85 |
| 4/15/2026 | 3.50 | 3.65 | 3.35 | 3.65 | 68,377 | 3.65 |
| 4/14/2026 | 3.04 | 3.43 | 3.04 | 3.42 | 49,158 | 3.42 |
| 4/13/2026 | 2.96 | 3.08 | 2.92 | 3.04 | 12,985 | 3.04 |
| 4/10/2026 | 3.04 | 3.10 | 3.01 | 3.01 | 5,763 | 3.01 |
| 4/09/2026 | 3.05 | 3.13 | 3.00 | 3.01 | 6,909 | 3.01 |
| 4/08/2026 | 3.11 | 3.13 | 3.01 | 3.06 | 16,842 | 3.06 |
| 4/07/2026 | 2.99 | 3.07 | 2.90 | 2.93 | 9,534 | 2.93 |
| 4/06/2026 | 3.05 | 3.24 | 3.00 | 3.01 | 9,224 | 3.01 |
| 4/02/2026 | 2.97 | 3.01 | 2.85 | 2.96 | 8,281 | 2.96 |
| 4/01/2026 | 2.71 | 3.06 | 2.71 | 2.95 | 13,044 | 2.95 |
| 3/31/2026 | 2.77 | 2.80 | 2.66 | 2.72 | 6,930 | 2.72 |
| 3/30/2026 | 2.75 | 2.79 | 2.61 | 2.64 | 34,203 | 2.64 |
| 3/27/2026 | 2.79 | 2.85 | 2.76 | 2.76 | 13,452 | 2.76 |
| 3/26/2026 | 2.73 | 2.95 | 2.73 | 2.79 | 22,628 | 2.79 |
| 3/25/2026 | 2.81 | 3.03 | 2.74 | 2.82 | 34,776 | 2.82 |
| 3/24/2026 | 2.58 | 2.95 | 2.55 | 2.80 | 30,924 | 2.80 |
| 3/23/2026 | 2.70 | 3.07 | 2.52 | 2.62 | 302,273 | 2.62 |
| 3/20/2026 | 3.55 | 3.71 | 2.32 | 2.32 | 248,748 | 2.32 |
| 3/19/2026 | 3.69 | 3.77 | 3.58 | 3.62 | 3,615 | 3.62 |
| 3/18/2026 | 3.81 | 3.99 | 3.64 | 3.72 | 11,851 | 3.72 |
| 3/17/2026 | 3.86 | 4.00 | 3.86 | 3.93 | 6,827 | 3.93 |
| 3/16/2026 | 4.10 | 4.11 | 3.82 | 3.88 | 47,153 | 3.88 |
| 3/13/2026 | 3.84 | 4.19 | 3.84 | 3.93 | 17,009 | 3.93 |
| 3/12/2026 | 3.95 | 4.07 | 3.86 | 3.90 | 11,720 | 3.90 |
| 3/11/2026 | 3.90 | 4.00 | 3.90 | 3.97 | 12,510 | 3.97 |
| 3/10/2026 | 3.85 | 3.95 | 3.81 | 3.95 | 12,457 | 3.95 |