Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.490 +0.040 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 08, 2023 2.450 2.600 2.420 2.490 65,576 +0.04(+1.63%)
Dec 07, 2023 2.610 2.690 2.400 2.450 127,796 -0.21(-7.89%)
Dec 06, 2023 2.600 2.766 2.560 2.660 111,282 +0.01(+0.38%)
Dec 05, 2023 2.780 2.900 2.650 2.650 126,637 -0.30(-10.17%)
Dec 04, 2023 2.950 3.028 2.726 2.950 277,979 -0.10(-3.28%)
Dec 01, 2023 3.450 3.450 2.945 3.050 894,438 -0.20(-6.15%)
Nov 30, 2023 3.490 3.490 3.100 3.250 442,079 -0.04(-1.22%)
Nov 29, 2023 3.440 3.670 3.130 3.290 970,721 -0.13(-3.80%)
Nov 28, 2023 3.050 3.470 3.003 3.420 315,221 +0.19(+5.88%)
Nov 27, 2023 3.220 3.230 2.910 3.230 237,839 -0.11(-3.29%)
Nov 24, 2023 3.560 3.580 2.900 3.340 579,812 -0.21(-5.92%)
Nov 22, 2023 4.550 4.750 3.210 3.550 3,279,501 -0.41(-10.35%)
Nov 21, 2023 4.000 4.400 3.560 3.960 960,658 +0.01(+0.25%)
Nov 20, 2023 4.490 5.160 3.550 3.950 6,238,592 +0.65(+19.70%)
Nov 17, 2023 3.170 3.450 3.030 3.300 49,522 +0.15(+4.77%)
Nov 16, 2023 3.040 3.200 2.950 3.150 18,759 +0.01(+0.32%)
Nov 15, 2023 2.840 3.170 2.840 3.140 15,205 +0.08(+2.61%)
Nov 14, 2023 3.100 3.100 3.020 3.060 12,255 -0.01(-0.33%)
Nov 13, 2023 2.890 3.170 2.890 3.070 12,852 +0.06(+1.99%)
Nov 10, 2023 3.050 3.090 3.003 3.010 5,047 -0.11(-3.53%)
Nov 09, 2023 3.090 3.160 3.046 3.120 5,646 +0.04(+1.30%)
Nov 08, 2023 3.140 3.190 3.050 3.080 3,811 -0.10(-3.14%)
Nov 07, 2023 3.230 3.230 3.130 3.180 9,746 -0.03(-0.93%)
Nov 06, 2023 3.070 3.240 2.990 3.210 24,222 +0.23(+7.72%)
Nov 03, 2023 2.870 3.140 2.870 2.980 11,382 +0.10(+3.47%)
Nov 02, 2023 2.740 2.946 2.710 2.880 23,149 +0.10(+3.60%)
Nov 01, 2023 2.890 2.910 2.710 2.780 16,940 -0.20(-6.71%)
Oct 31, 2023 2.790 3.140 2.790 2.980 35,487 +0.22(+7.97%)
Oct 30, 2023 3.000 3.000 2.700 2.760 25,945 -0.25(-8.31%)
Oct 27, 2023 2.990 3.200 2.890 3.010 57,893 +0.05(+1.69%)
Oct 26, 2023 2.810 2.980 2.797 2.960 21,760 +0.15(+5.34%)
Oct 25, 2023 2.720 2.831 2.720 2.810 12,111 +0.08(+2.86%)
Oct 24, 2023 2.670 2.770 2.640 2.732 12,824 +0.06(+2.32%)
Oct 23, 2023 2.600 2.750 2.584 2.670 14,780 -0.01(-0.37%)
Oct 20, 2023 2.720 2.790 2.615 2.680 20,590 -0.03(-1.11%)
Oct 19, 2023 2.650 2.810 2.650 2.710 23,966 -0.12(-4.24%)
Oct 18, 2023 2.470 2.991 2.470 2.830 140,459 +0.37(+15.04%)
Oct 17, 2023 2.330 2.620 2.330 2.460 23,217 +0.03(+1.23%)
Oct 16, 2023 2.390 2.499 2.330 2.430 22,825 +0.04(+1.67%)
Oct 13, 2023 2.450 2.590 2.315 2.390 30,970 -0.12(-4.78%)
Oct 12, 2023 2.490 2.620 2.470 2.510 24,924 -0.03(-1.18%)
Oct 11, 2023 2.580 2.590 2.500 2.540 19,065 +0.01(+0.40%)
Oct 10, 2023 2.490 2.640 2.490 2.530 12,158 +0.01(+0.40%)
Oct 09, 2023 2.610 2.610 2.510 2.520 10,812 -0.09(-3.45%)
Oct 06, 2023 2.600 2.660 2.550 2.610 14,596 +0.01(+0.38%)
Oct 05, 2023 2.570 2.650 2.480 2.600 14,613 +0.04(+1.56%)
Oct 04, 2023 2.560 2.620 2.460 2.560 38,641 -0.06(-2.15%)
Oct 03, 2023 2.850 2.850 2.562 2.616 50,611 -0.27(-9.47%)
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.