GD Culture Group Limited - Common Stock (GDC)
3.8800
-0.1200 (-3.00%)
NASDAQ · Last Trade: Dec 13th, 5:46 PM EST
Historical Prices For GD Culture Group Limited - Common Stock (GDC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2025 | 4.03 | 4.07 | 3.88 | 3.88 | 13,658 | 3.88 |
| 12/11/2025 | 3.82 | 4.11 | 3.80 | 4.00 | 28,809 | 4.00 |
| 12/10/2025 | 3.82 | 3.96 | 3.63 | 3.85 | 49,767 | 3.85 |
| 12/09/2025 | 3.69 | 4.05 | 3.60 | 3.88 | 40,201 | 3.88 |
| 12/08/2025 | 4.26 | 4.26 | 3.63 | 3.63 | 58,266 | 3.63 |
| 12/05/2025 | 4.38 | 4.51 | 4.27 | 4.34 | 26,869 | 4.34 |
| 12/04/2025 | 4.27 | 4.53 | 4.25 | 4.45 | 19,206 | 4.45 |
| 12/03/2025 | 4.42 | 4.47 | 4.23 | 4.30 | 25,758 | 4.30 |
| 12/02/2025 | 4.10 | 4.50 | 3.89 | 4.49 | 29,181 | 4.49 |
| 12/01/2025 | 4.45 | 4.51 | 4.03 | 4.03 | 21,593 | 4.03 |
| 11/28/2025 | 4.26 | 4.78 | 4.26 | 4.76 | 36,732 | 4.76 |
| 11/26/2025 | 3.88 | 4.44 | 3.81 | 4.26 | 27,619 | 4.26 |
| 11/25/2025 | 3.80 | 3.88 | 3.65 | 3.88 | 10,871 | 3.88 |
| 11/24/2025 | 3.77 | 3.92 | 3.71 | 3.84 | 27,341 | 3.84 |
| 11/21/2025 | 3.79 | 4.07 | 3.64 | 3.86 | 25,581 | 3.86 |
| 11/20/2025 | 4.17 | 4.40 | 3.61 | 3.87 | 51,359 | 3.87 |
| 11/19/2025 | 4.49 | 4.61 | 4.10 | 4.16 | 44,192 | 4.16 |
| 11/18/2025 | 4.55 | 4.76 | 4.47 | 4.59 | 26,033 | 4.59 |
| 11/17/2025 | 4.54 | 5.12 | 4.40 | 4.66 | 49,930 | 4.66 |
| 11/14/2025 | 4.33 | 4.84 | 4.33 | 4.65 | 34,423 | 4.65 |
| 11/13/2025 | 4.54 | 4.79 | 4.11 | 4.43 | 43,813 | 4.43 |
| 11/12/2025 | 4.50 | 4.84 | 4.46 | 4.73 | 67,618 | 4.73 |
| 11/11/2025 | 3.83 | 4.48 | 3.60 | 4.41 | 48,679 | 4.41 |
| 11/10/2025 | 3.78 | 3.93 | 3.74 | 3.88 | 15,237 | 3.88 |
| 11/07/2025 | 3.80 | 3.87 | 3.32 | 3.87 | 42,210 | 3.87 |
| 11/06/2025 | 4.28 | 4.40 | 3.71 | 3.80 | 72,154 | 3.80 |
| 11/05/2025 | 4.03 | 4.26 | 3.95 | 4.26 | 20,415 | 4.26 |
| 11/04/2025 | 3.98 | 4.19 | 3.93 | 4.11 | 42,564 | 4.11 |
| 11/03/2025 | 4.43 | 4.49 | 4.12 | 4.13 | 15,485 | 4.13 |
| 10/31/2025 | 4.00 | 4.57 | 4.00 | 4.43 | 63,815 | 4.43 |
| 10/30/2025 | 4.00 | 4.22 | 3.86 | 3.91 | 37,543 | 3.91 |
| 10/29/2025 | 4.29 | 4.44 | 3.91 | 4.03 | 38,402 | 4.03 |
| 10/28/2025 | 4.05 | 4.40 | 4.00 | 4.09 | 64,399 | 4.09 |
| 10/27/2025 | 4.82 | 4.82 | 4.20 | 4.31 | 90,255 | 4.31 |
| 10/24/2025 | 4.35 | 4.80 | 4.23 | 4.57 | 57,103 | 4.57 |
| 10/23/2025 | 4.11 | 4.37 | 3.95 | 4.19 | 69,652 | 4.19 |
| 10/22/2025 | 4.42 | 4.42 | 4.00 | 4.18 | 62,023 | 4.18 |
| 10/21/2025 | 4.54 | 4.73 | 4.41 | 4.41 | 66,695 | 4.41 |
| 10/20/2025 | 4.50 | 4.98 | 4.50 | 4.54 | 46,458 | 4.54 |
| 10/17/2025 | 4.75 | 4.79 | 4.40 | 4.52 | 28,239 | 4.52 |
| 10/16/2025 | 4.80 | 4.87 | 4.62 | 4.70 | 59,418 | 4.70 |
| 10/15/2025 | 5.25 | 5.36 | 4.70 | 4.79 | 84,957 | 4.79 |
| 10/14/2025 | 5.22 | 5.43 | 5.10 | 5.28 | 36,303 | 5.28 |
| 10/13/2025 | 5.33 | 5.44 | 5.10 | 5.28 | 49,637 | 5.28 |
| 10/10/2025 | 5.93 | 5.98 | 5.11 | 5.24 | 128,174 | 5.24 |
| 10/09/2025 | 6.00 | 6.13 | 5.69 | 5.93 | 72,141 | 5.93 |
| 10/08/2025 | 5.94 | 6.47 | 5.75 | 6.12 | 146,241 | 6.12 |
| 10/07/2025 | 5.89 | 6.17 | 5.68 | 5.88 | 85,817 | 5.88 |
| 10/06/2025 | 6.27 | 6.69 | 6.00 | 6.10 | 129,261 | 6.10 |
| 10/03/2025 | 6.92 | 7.02 | 6.01 | 6.37 | 255,209 | 6.37 |
| 10/02/2025 | 5.68 | 7.58 | 5.68 | 6.86 | 360,323 | 6.86 |
| 10/01/2025 | 5.99 | 5.99 | 5.26 | 5.27 | 115,640 | 5.27 |
| 9/30/2025 | 5.66 | 6.01 | 5.35 | 5.93 | 145,638 | 5.93 |
| 9/29/2025 | 4.69 | 6.32 | 4.69 | 5.76 | 306,304 | 5.76 |
| 9/26/2025 | 5.00 | 5.17 | 3.88 | 4.75 | 235,496 | 4.75 |
| 9/25/2025 | 5.56 | 5.67 | 4.89 | 4.97 | 189,796 | 4.97 |
| 9/24/2025 | 5.74 | 6.03 | 5.28 | 5.67 | 177,170 | 5.67 |
| 9/23/2025 | 6.37 | 6.45 | 5.83 | 5.84 | 145,940 | 5.84 |
| 9/22/2025 | 7.31 | 7.71 | 5.97 | 6.00 | 244,086 | 6.00 |
| 9/19/2025 | 7.75 | 7.95 | 7.10 | 7.31 | 202,863 | 7.31 |
| 9/18/2025 | 7.82 | 8.15 | 7.28 | 7.91 | 210,631 | 7.91 |
| 9/17/2025 | 7.35 | 8.20 | 6.95 | 7.70 | 387,218 | 7.70 |
| 9/16/2025 | 9.91 | 9.91 | 6.50 | 6.99 | 828,443 | 6.99 |
| 9/15/2025 | 8.40 | 9.83 | 7.85 | 9.73 | 595,924 | 9.73 |