GD Culture Group Limited - GDC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 02, 2025	3.27	3.31	3.31	3.36	3.2	45,346
July 01, 2025	3.85	3.26	3.26	3.85	3.2	160,197
June 30, 2025	3.44	3.76	3.76	3.8	3.33	151,391
June 27, 2025	3.51	3.51	3.51	3.51	3.16	131,829
June 26, 2025	3.24	3.46	3.46	3.57	3	238,400
June 25, 2025	3.35	3.17	3.17	3.44	3	834,002
June 24, 2025	3.15	3.29	3.29	3.44	3.15	80,813
June 23, 2025	3.16	3.15	3.15	3.16	2.93	56,400
June 20, 2025	2.79	2.96	2.96	3.2	2.74	524,300
June 18, 2025	2.67	2.79	2.79	2.81	2.62	42,500
June 17, 2025	2.48	2.7	2.7	2.74	2.48	25,642
June 16, 2025	2.32	2.69	2.69	2.69	2.32	47,201
June 13, 2025	2.48	2.4	2.4	2.59	2.37	18,024
June 12, 2025	2.55	2.6	2.6	2.65	2.42	697,400
June 11, 2025	2.42	2.52	2.52	2.6	2.42	23,264
June 10, 2025	2.6	2.51	2.51	2.7	2.49	75,312
June 09, 2025	2.63	2.61	2.61	2.74	2.59	18,600
June 06, 2025	2.67	2.73	2.73	2.73	2.5	96,011
June 05, 2025	2.7	2.67	2.67	2.76	2.55	27,960
June 04, 2025	2.84	2.69	2.69	2.9	2.69	59,629
June 03, 2025	2.71	2.82	2.82	2.88	2.69	80,302
June 02, 2025	2.74	2.7	2.7	2.76	2.6	48,761
May 30, 2025	2.58	2.68	2.68	2.71	2.53	39,826
May 29, 2025	2.69	2.6	2.6	2.74	2.5	81,400
May 28, 2025	2.46	2.64	2.64	2.66	2.37	89,434
May 27, 2025	2.4	2.5	2.5	2.55	2.29	106,800
May 23, 2025	2.21	2.28	2.28	2.32	2.19	49,946
May 22, 2025	2.3	2.3	2.3	2.47	2.2	129,653
May 21, 2025	2.11	2.32	2.32	2.59	1.98	272,810
May 20, 2025	2.17	2.09	2.09	2.26	2.05	120,142
May 19, 2025	2.16	2.17	2.17	2.33	1.97	186,396
May 16, 2025	2.23	2.17	2.17	2.31	2.13	94,504
May 15, 2025	2.08	2.28	2.28	2.36	1.8	369,436
May 14, 2025	2.38	2.08	2.08	2.39	1.98	333,200
May 13, 2025	2.62	2.14	2.14	2.65	2.13	646,800
May 12, 2025	3.38	2.51	2.51	3.95	2.01	12.73M
May 09, 2025	2.3	2.2	2.2	2.39	2.2	13,750
May 08, 2025	2.44	2.39	2.39	2.44	2.3	7,073
May 07, 2025	2.52	2.36	2.36	2.52	2.36	11,021
May 06, 2025	2.51	2.52	2.52	2.54	2.49	6,522
May 05, 2025	2.62	2.59	2.59	2.68	2.51	21,338
May 02, 2025	2.75	2.62	2.62	2.85	2.55	38,575
May 01, 2025	2.56	2.68	2.68	2.68	2.45	33,800
April 30, 2025	2.49	2.56	2.56	2.63	2.45	38,128
April 29, 2025	2.45	2.51	2.51	2.55	2.4	35,327
April 28, 2025	2.31	2.45	2.45	2.45	2.26	51,000
April 25, 2025	1.99	2.36	2.36	2.4	1.99	77,236
April 24, 2025	1.99	1.99	1.99	2.15	1.98	32,145
April 23, 2025	2.23	2.06	2.06	2.3	2.06	36,534
April 22, 2025	2.26	2.23	2.23	2.38	2.2	48,382
April 21, 2025	2.52	2.3	2.3	2.52	2.27	14,850
April 17, 2025	2.41	2.49	2.49	2.54	2.34	50,000
April 16, 2025	2.43	2.48	2.48	2.59	2	23,100
April 15, 2025	2.65	2.53	2.55	2.65	2.52	48,644
April 14, 2025	2.62	2.61	2.61	2.84	2.59	30,689
April 11, 2025	2.65	2.66	2.66	2.75	2.57	24,974
April 10, 2025	2.41	2.49	2.49	2.5	2.28	36,958
April 09, 2025	2.24	2.41	2.41	2.6	2.09	50,378
April 08, 2025	1.98	2.31	2.31	2.46	1.98	86,075
April 07, 2025	2.06	2.04	2.04	2.18	1.96	29,400

GD Culture Group Limited (GDC) NASDAQ