NasdaqCM - Delayed Quote USD

GD Culture Group Limited (GDC)

Compare
1.4199
+0.0099
+(0.70%)
At close: January 31 at 4:00:00 PM EST
1.4400
+0.02
+(1.42%)
After hours: January 31 at 4:09:49 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251.46001.46001.36001.42001.420015,600
Jan 30, 20251.46901.46901.40001.46001.460023,900
Jan 29, 20251.43001.43001.30001.41001.410071,800
Jan 28, 20251.39001.44001.34001.43901.439041,100
Jan 27, 20251.71001.71001.34001.45001.4500137,000
Jan 24, 20251.81001.86001.59001.65001.6500469,500
Jan 23, 20251.80001.82001.75001.75001.750029,100
Jan 22, 20251.83601.91001.78001.80001.800019,900
Jan 21, 20251.97002.00001.81001.92701.927023,400
Jan 17, 20251.96002.17001.90001.96701.967096,100
Jan 16, 20251.88001.95001.85001.94001.940021,400
Jan 15, 20251.77001.89001.77001.83001.830020,000
Jan 14, 20251.86001.87001.72501.73001.730024,600
Jan 13, 20251.94002.00001.84001.86001.860026,600
Jan 10, 20252.06002.06001.91001.93001.930037,000
Jan 8, 20252.04002.09001.93001.93001.930018,200
Jan 7, 20252.13002.13002.00202.04002.040014,600
Jan 6, 20252.09002.36002.04002.07002.0700139,100
Jan 3, 20251.99002.06001.90002.02002.020066,500
Jan 2, 20251.87001.97001.84001.93001.930071,400
Dec 31, 20241.91001.97001.83001.89001.890055,900
Dec 30, 20241.94002.00001.64001.93001.9300123,600
Dec 27, 20242.07502.13002.00002.03002.030033,100
Dec 26, 20241.99002.25001.99002.08002.080079,900
Dec 24, 20241.97001.98201.78001.98001.980029,200
Dec 23, 20241.85001.97001.77201.94001.940060,700
Dec 20, 20241.90001.95001.80001.85001.850043,300
Dec 19, 20241.91002.00001.80001.90001.900075,600
Dec 18, 20242.01002.12501.88001.94001.940071,000
Dec 17, 20242.03102.03101.91001.99001.9900108,800
Dec 16, 20242.07002.07001.89001.90001.9000138,000
Dec 13, 20242.08002.14101.97802.07002.070076,700
Dec 12, 20242.21002.28502.03002.08002.080067,700
Dec 11, 20242.34002.43002.17002.23502.235067,900
Dec 10, 20242.60002.67002.41002.45002.4500116,700
Dec 9, 20242.34002.70002.23002.54002.5400202,100
Dec 6, 20242.08002.41902.07002.34002.3400139,200
Dec 5, 20242.21002.21202.04002.09002.090053,200
Dec 4, 20242.03002.22002.03002.18002.180045,100
Dec 3, 20242.22002.41502.03002.11002.1100140,100
Dec 2, 20242.60002.65002.16002.23002.2300189,900
Nov 29, 20242.60002.68002.50002.61002.610045,200
Nov 27, 20242.30002.60002.30002.58002.580099,400
Nov 26, 20242.59002.69002.31002.33002.3300237,600
Nov 25, 20242.57002.70502.51802.58002.580098,600
Nov 22, 20242.70002.71002.46002.51002.510093,500
Nov 21, 20242.60002.82002.59002.74002.740089,500
Nov 20, 20242.65002.74002.55002.59002.5900127,300
Nov 19, 20242.69002.80002.49002.67002.6700200,100
Nov 18, 20242.83002.99002.56002.69002.6900154,400
Nov 15, 20242.80002.83002.53002.80002.8000272,100
Nov 14, 20243.02003.13002.75002.85002.8500431,000
Nov 13, 20243.20003.35002.43002.62002.6200809,000
Nov 12, 20242.22003.37002.18003.24003.24001,614,200
Nov 11, 20241.74002.47001.74002.28002.28008,097,700
Nov 8, 20241.50001.67001.36001.64001.6400449,100
Nov 7, 20241.37001.49001.31201.46001.4600479,400
Nov 6, 20241.29001.38001.29001.37001.370087,400
Nov 5, 20241.38001.40001.31001.35001.350067,900
Nov 4, 20241.47001.51501.27901.39001.3900114,700
Nov 1, 20241.61001.63801.45001.49001.4900211,600
Oct 31, 20241.52001.62001.48001.55001.5500191,700
Oct 30, 20241.53001.63001.53001.55001.550098,500
Oct 29, 20241.69001.73001.57001.59001.5900374,500
Oct 28, 20241.70001.82001.66001.70001.7000148,600
Oct 25, 20241.78001.85001.68001.73001.7300194,200
Oct 24, 20241.84001.97001.77001.80001.8000156,300
Oct 23, 20241.92002.08001.72001.84001.8400301,700
Oct 22, 20241.88001.94001.85001.93001.930099,500
Oct 21, 20241.94002.01001.86001.86001.8600147,800
Oct 18, 20241.91001.99001.80001.96001.9600282,800
Oct 17, 20242.15002.18001.85001.96001.9600602,000
Oct 16, 20242.31002.32002.10002.18002.1800485,400
Oct 15, 20242.56002.56002.31002.32002.3200511,800
Oct 14, 20242.71002.72002.57002.59002.5900432,100
Oct 11, 20242.71002.80002.67202.73002.7300623,000
Oct 10, 20242.80002.85002.65902.68002.6800709,900
Oct 9, 20242.85002.90002.68002.80002.8000347,600
Oct 8, 20243.12003.16002.85002.85002.8500111,000
Oct 7, 20243.22003.32903.10003.18003.1800110,700
Oct 4, 20243.61003.68003.10003.23003.2300126,900
Oct 3, 20243.54004.07003.45103.54003.5400182,500
Oct 2, 20243.37003.62003.37003.57003.570055,000
Oct 1, 20243.69003.71203.37003.37003.3700108,400
Sep 30, 20243.56003.73003.39003.67003.670057,000
Sep 27, 20243.42003.68003.33003.57003.570067,600
Sep 26, 20243.76003.81003.44003.46003.4600188,600
Sep 25, 20243.77003.85003.71003.76003.760057,900
Sep 24, 20243.95004.14503.56003.75003.7500155,300
Sep 23, 20243.88004.17003.82003.96003.9600228,400
Sep 20, 20243.87004.01403.69003.88003.8800116,400
Sep 19, 20243.75004.07903.25003.94003.9400369,600
Sep 18, 20244.68004.74003.61003.75003.7500720,200
Sep 17, 20245.57005.83804.67004.73004.7300434,900
Sep 16, 20245.48005.60005.39005.53005.5300134,900
Sep 13, 20245.48005.61005.34005.47005.4700152,100
Sep 12, 20245.89005.89005.48005.48005.4800177,400
Sep 11, 20246.06006.08005.64005.90005.9000154,900
Sep 10, 20245.59006.18005.54006.04006.0400354,100
Sep 9, 20245.44006.06005.36005.68005.6800193,100
Sep 6, 20245.70005.70005.20005.62005.6200385,100
Sep 5, 20246.70006.80005.50005.71005.71001,075,100
Sep 4, 20246.91007.20006.45006.93006.9300402,100
Sep 3, 20245.93007.46005.88106.77006.77002,352,000
Aug 30, 20245.82006.59005.67006.08006.0800950,700
Aug 29, 20245.92006.20005.71005.81005.8100762,000
Aug 28, 20245.90006.58005.62005.97005.97001,695,500
Aug 27, 20245.76006.33005.54006.02006.02001,857,400
Aug 26, 20245.55006.60004.90005.75005.75004,180,900
Aug 23, 20249.000012.18004.87005.45005.450028,746,200
Aug 22, 20246.20008.00004.66007.75007.750056,288,400
Aug 21, 20242.14005.81002.00003.92003.920081,417,500
Aug 20, 20241.45001.85001.39001.72001.7200292,500
Aug 19, 20241.82001.82001.15001.50001.50001,772,600
Aug 16, 20242.08002.19001.55002.00002.0000290,700
Aug 15, 20241.75002.05001.72502.04002.0400216,500
Aug 14, 20241.61801.80001.61001.77001.7700102,500
Aug 13, 20241.52001.63001.41401.62001.620047,100
Aug 12, 20241.58001.58001.43001.44001.440052,600
Aug 9, 20241.50001.61001.44001.56001.560058,200
Aug 8, 20241.46001.60001.43001.54001.540051,000
Aug 7, 20241.52001.61001.45501.57001.570057,300
Aug 6, 20241.35301.54001.30001.51001.510062,800
Aug 5, 20241.26001.36001.21001.34001.340063,700
Aug 2, 20241.39001.45001.27001.37001.370072,500
Aug 1, 20241.40001.49001.40001.44001.4400110,000
Jul 31, 20241.27901.46001.27901.41001.410091,400
Jul 30, 20241.15201.33001.15001.28001.280056,500
Jul 29, 20241.19001.29001.18001.18001.180026,700
Jul 26, 20241.14001.26001.14001.23001.230028,100
Jul 25, 20241.18001.23001.12001.16001.160018,300
Jul 24, 20241.21001.25401.17001.19001.190016,700
Jul 23, 20241.33001.33001.18001.26001.260016,300
Jul 22, 20241.28001.31001.26001.31001.310012,200
Jul 19, 20241.39001.39001.13801.28001.280076,300
Jul 18, 20241.33001.41001.31001.33001.330032,700
Jul 17, 20241.38001.45001.32001.36001.360060,000
Jul 16, 20241.34001.39001.32001.39001.390049,100
Jul 15, 20241.30001.38001.29001.36001.360024,800
Jul 12, 20241.39001.39001.27001.33001.330032,600
Jul 11, 20241.33001.42001.26001.36001.360067,200
Jul 10, 20241.32001.35101.24001.29001.290034,300
Jul 9, 20241.34001.38001.29001.36001.360051,000
Jul 8, 20241.39001.50001.34001.38001.3800284,000
Jul 5, 20241.13001.44001.12001.40001.4000531,900
Jul 3, 20241.13001.13001.08001.10001.100012,600
Jul 2, 20241.12001.13001.07001.10001.100021,400
Jul 1, 20241.17001.17001.12001.13001.130016,100
Jun 28, 20241.17001.18001.14001.15001.150013,900
Jun 27, 20241.20001.20001.15001.17001.170019,100
Jun 26, 20241.14001.19001.13001.19001.190020,200
Jun 25, 20241.18001.18001.11001.18001.180030,500
Jun 24, 20241.14001.18001.12001.14001.140021,400
Jun 21, 20241.13001.18001.10001.18001.180041,400
Jun 20, 20241.08001.18001.08001.11001.110043,400
Jun 18, 20241.12001.16001.06001.13001.130018,600
Jun 17, 20241.18001.18001.08001.14001.140033,200
Jun 14, 20241.12001.17001.10001.17001.170025,600
Jun 13, 20241.18001.18001.08001.15001.150035,000
Jun 12, 20241.18001.20001.09001.19001.190036,800
Jun 11, 20241.18201.25001.15001.20001.200051,000
Jun 10, 20241.04001.30001.04001.23501.2350194,900
Jun 7, 20241.05001.25001.05001.17001.1700201,200
Jun 6, 20241.20001.23001.08001.10001.1000115,300
Jun 5, 20241.08001.25000.96501.20001.2000442,800
Jun 4, 20240.97001.08000.95001.06001.060093,700
Jun 3, 20240.95000.97500.91100.94800.948068,800
May 31, 20240.85000.98000.84000.96900.9690127,300
May 30, 20240.90400.97000.84000.84000.840077,300
May 29, 20241.04001.04000.86300.95300.9530122,100
May 28, 20241.02001.15000.98401.00001.0000237,400
May 24, 20240.89601.10000.89501.01001.0100364,400
May 23, 20240.89000.90400.82000.89700.897099,300
May 22, 20240.86000.90000.82000.88000.880045,700
May 21, 20240.85000.89700.85000.87500.875064,900
May 20, 20240.87000.90400.85000.86500.8650122,200
May 17, 20240.81900.92000.76100.82500.8250190,000
May 16, 20240.77000.82400.74100.82000.820061,400
May 15, 20240.74900.78900.70100.77300.773085,700
May 14, 20240.69000.76400.69000.74000.740062,100
May 13, 20240.70000.75000.70000.74000.740032,200
May 10, 20240.70800.74900.69000.73000.730038,500
May 9, 20240.75000.75000.70100.71500.715028,800
May 8, 20240.70300.74100.70300.73500.735035,900
May 7, 20240.70000.75700.70000.72600.726077,800
May 6, 20240.69800.78000.69000.73300.7330226,300
May 3, 20240.70000.72000.67600.69800.698056,200
May 2, 20240.72500.73000.69500.69800.698036,000
May 1, 20240.69000.74800.68900.71000.710064,400
Apr 30, 20240.72600.74500.68400.71000.710062,900
Apr 29, 20240.71700.76000.71700.72600.726089,800
Apr 26, 20240.78000.78000.68300.71000.7100133,000
Apr 25, 20240.72000.76000.70000.73500.735085,200
Apr 24, 20240.72300.72300.63100.69100.691085,700
Apr 23, 20240.68000.69900.59000.68900.6890107,300
Apr 22, 20240.69000.73000.65000.71100.7110145,000
Apr 19, 20240.75700.76000.65000.67000.6700177,400
Apr 18, 20240.72900.76000.70000.74500.7450180,500
Apr 17, 20240.64000.70000.64000.69100.6910142,400
Apr 16, 20240.63000.67000.58500.67000.6700192,200
Apr 15, 20240.69800.70000.62200.62200.6220205,700
Apr 12, 20240.70400.72000.68000.68100.6810334,200
Apr 11, 20240.75000.78700.70000.71600.7160197,800
Apr 10, 20240.80000.81000.75000.78800.7880142,400
Apr 9, 20240.86400.89600.80100.81400.8140376,400
Apr 8, 20241.00001.14000.81000.83000.83001,708,200
Apr 5, 20240.91000.95000.83000.92000.9200197,400
Apr 4, 20240.92001.00000.88200.92000.92001,876,800
Apr 3, 20240.97000.99500.92100.96200.962073,600
Apr 2, 20240.95200.99000.95000.95800.958078,600
Apr 1, 20241.00001.06000.95900.99500.9950156,400
Mar 28, 20241.06001.07000.98501.03001.0300341,400
Mar 27, 20241.28001.38000.95501.09001.09002,131,400
Mar 26, 20241.25001.26001.15001.17001.170079,600
Mar 25, 20241.42001.42501.27501.28001.280054,900
Mar 22, 20241.40001.49001.39001.45001.450041,200
Mar 21, 20241.40001.47001.40001.41001.410016,300
Mar 20, 20241.35001.42001.35001.41001.410022,600
Mar 19, 20241.43001.44501.33001.35001.350031,700
Mar 18, 20241.37001.44001.37001.44001.440028,100
Mar 15, 20241.39001.44001.33001.40001.400047,000
Mar 14, 20241.48001.48001.33001.36001.360051,100
Mar 13, 20241.59001.59501.35001.35001.3500280,500
Mar 12, 20241.65001.65001.55001.57001.570044,300
Mar 11, 20241.78001.86001.54001.67001.670074,500
Mar 8, 20241.95001.98001.74001.87001.870085,600
Mar 7, 20241.98002.00001.91001.98001.980026,500
Mar 6, 20241.98002.00001.85002.00002.000066,400
Mar 5, 20241.97002.00601.90001.97001.970044,200
Mar 4, 20242.10002.11001.97001.97001.970074,600
Mar 1, 20241.99002.10001.99002.08002.0800100,600
Feb 29, 20241.91002.13001.91002.07002.0700190,200
Feb 28, 20241.90001.98901.90001.95001.950045,100
Feb 27, 20242.03002.03001.86001.96001.960055,400
Feb 26, 20241.94002.06001.90001.97001.970081,700
Feb 23, 20242.09002.18001.95001.96001.9600105,400
Feb 22, 20242.09002.20002.05002.12002.120053,700
Feb 21, 20242.12002.15502.03002.07502.075080,100
Feb 20, 20242.32002.40002.15002.15002.1500284,700
Feb 16, 20242.08002.45001.90002.36002.3600889,600
Feb 15, 20242.12002.21001.98002.12002.1200127,300
Feb 14, 20242.02002.23002.00002.12002.1200132,700
Feb 13, 20242.11002.17102.00002.04002.040060,300
Feb 12, 20242.20002.38002.02002.09002.0900123,800
Feb 9, 20242.40002.40002.00002.23002.2300151,900
Feb 8, 20242.34002.42002.23002.30002.3000107,100
Feb 7, 20242.27002.30002.17002.28002.280061,400
Feb 6, 20242.11002.25002.10002.24002.240083,500
Feb 5, 20242.11002.11001.98002.10002.100053,300
Feb 2, 20241.83002.10001.83002.03002.030072,000
Feb 1, 20241.90001.97001.85001.89001.890029,300

Related Tickers

MSGM Motorsport Games Inc.
1.4100
-5.37%
 
GMGI Golden Matrix Group, Inc.
1.7250
-9.21%
 
MGAM Mobile Global Esports Inc.
0.0010
-9.09%
 
GXAI Gaxos.ai Inc.
1.5200
-6.17%
 
BHAT Blue Hat Interactive Entertainment Technology
0.0361
-9.75%
 
GMHS Gamehaus Holdings Inc.
1.7011
-8.05%
 
ADVBOX.ST Adventure Box Technology AB (publ)
0.1630
-9.44%
 
9890.HK ZX Inc.
7.800
+11.75%
 
MTG-B.ST Modern Times Group MTG AB
103.00
+1.48%
 
STAR-B.ST Starbreeze AB (publ)
0.1965
+2.34%