Dark

GDC
GD Culture Group Limited Common Stock
stock NASDAQ

At Close

Feb 6, 2026 11:21:25 AM EST

3.66USD+7.647%(+0.26)6,305

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 5, 2026 8:00:30 AM EST

3.40USD0.000%(0.00)0

After-hours

Feb 2, 2026 4:35:30 PM EST

4.05USD-1.340%(-0.06)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-06	3.6600	3.660000	3.6600	3.6600	+7.647%	6,305	0.000%
2026-02-05	3.4600	3.480000	3.1000	3.4000	-3.409%	48,395	+7.647%
2026-02-04	3.8500	3.899900	3.4000	3.5200	-7.246%	61,435	+3.977%
2026-02-03	4.1000	4.100000	3.7600	3.7950	-6.296%	21,360	-3.557%
2026-02-02	4.0400	4.202400	4.0267	4.0500	-3.800%	23,043	-9.630%
2026-01-30	4.6999	4.699900	4.0200	4.2100	-5.393%	44,496	-13.064%
2026-01-29	4.1000	4.650000	3.6830	4.4500	+10.973%	122,311	-17.753%
2026-01-28	4.3900	4.410000	4.0005	4.0100	-9.276%	24,924	-8.728%
2026-01-27	4.4500	4.600000	4.2600	4.4200	-1.559%	55,095	-17.195%
2026-01-26	4.5000	4.730000	4.1000	4.4900	-0.222%	52,028	-18.486%
2026-01-23	4.1800	4.580000	3.9813	4.5000	+8.173%	99,479	-18.667%
2026-01-22	4.5700	4.778000	4.1600	4.1600	-9.565%	61,691	-12.019%
2026-01-21	4.7700	5.069000	4.5868	4.6000	-4.167%	27,530	-20.435%
2026-01-20	5.2200	5.280000	4.7200	4.8000	-9.263%	66,435	-23.750%
2026-01-16	4.9000	5.520000	4.6700	5.2900	+5.800%	85,532	-30.813%
2026-01-15	5.1700	5.240000	4.7500	5.0000	-1.186%	52,485	-26.800%
2026-01-14	4.7905	5.210000	4.7500	5.0600	+2.222%	75,777	-27.668%
2026-01-13	4.8900	4.970000	4.6000	4.9500	+3.340%	37,118	-26.061%
2026-01-12	4.5400	4.860000	4.2700	4.7900	+5.507%	34,811	-23.591%
2026-01-09	4.4300	4.705000	4.3000	4.5400	+3.653%	35,741	-19.383%
2026-01-08	4.3500	4.550000	4.2800	4.3800	-1.351%	27,676	-16.438%
2026-01-07	4.5100	4.670000	4.4000	4.4400	-3.057%	14,820	-17.568%
2026-01-06	4.7900	4.870000	4.5000	4.5800	-3.983%	17,365	-20.087%
2026-01-05	4.7500	4.869300	4.3506	4.7700	+3.247%	28,107	-23.270%
2026-01-02	4.2600	5.015000	4.2300	4.6200	+8.451%	49,579	-20.779%
2025-12-31	4.3500	4.640000	3.9800	4.2600	-1.275%	135,878	-14.085%
2025-12-30	4.4500	4.590000	4.2100	4.3150	-3.468%	32,649	-15.180%
2025-12-29	4.5724	4.880000	4.4477	4.4700	-7.261%	27,168	-18.121%
2025-12-26	5.1900	5.190000	4.6600	4.8200	-7.486%	26,586	-24.066%
2025-12-24	5.2000	5.245000	5.1000	5.2100	+0.192%	8,170	-29.750%
2025-12-23	5.4100	5.470000	4.9100	5.2000	-5.282%	65,490	-29.615%
2025-12-22	5.3000	5.949300	4.9000	5.4900	+4.373%	120,615	-33.333%
2025-12-19	3.5900	5.460000	3.5001	5.2600	+51.585%	587,480	-30.418%
2025-12-18	3.5950	3.635000	3.4700	3.4700	+0.872%	12,064	+5.476%
2025-12-17	3.6600	3.860000	3.3700	3.4400	-4.444%	65,427	+6.395%
2025-12-16	3.7200	3.720000	3.5400	3.6000	-2.703%	13,997	+1.667%
2025-12-15	3.9000	3.930000	3.7000	3.7000	-4.639%	11,758	-1.081%
2025-12-12	4.0300	4.070000	3.8800	3.8800	-3.000%	13,658	-5.670%
2025-12-11	3.8200	4.109500	3.8000	4.0000	+3.896%	28,809	-8.500%
2025-12-10	3.8200	3.960000	3.6300	3.8500	-0.773%	49,773	-4.935%
2025-12-09	3.6900	4.053400	3.6006	3.8800	+6.887%	40,203	-5.670%
2025-12-08	4.2600	4.260000	3.6300	3.6300	-16.359%	65,315	+0.826%
2025-12-05	4.3800	4.510000	4.2700	4.3400	-2.472%	26,869	-15.668%
2025-12-04	4.2700	4.530000	4.2500	4.4500	+3.488%	19,206	-17.753%
2025-12-03	4.4200	4.470000	4.2291	4.3000	-4.232%	25,758	-14.884%
2025-12-02	4.1000	4.500000	3.8905	4.4900	+11.414%	29,281	-18.486%
2025-12-01	4.4500	4.515000	4.0300	4.0300	-15.336%	21,593	-9.181%
2025-11-28	4.2600	4.780000	4.2600	4.7600	+11.737%	36,732	-23.109%
2025-11-26	3.8800	4.440000	3.8100	4.2600	+9.794%	27,619	-14.085%
2025-11-25	3.8000	3.880000	3.6500	3.8800	+1.042%	10,871	-5.670%
2025-11-24	3.7700	3.920000	3.7100	3.8400	-0.518%	27,541	-4.687%
2025-11-21	3.7850	4.065000	3.6400	3.8600	-0.274%	25,581	-5.181%
2025-11-20	4.1700	4.400000	3.6101	3.8706	-6.957%	51,425	-5.441%
2025-11-19	4.4880	4.610000	4.1000	4.1600	-9.368%	44,192	-12.019%
2025-11-18	4.5500	4.760000	4.4700	4.5900	-1.502%	28,018	-20.261%
2025-11-17	4.5400	5.120000	4.4006	4.6600	+0.215%	49,930	-21.459%
2025-11-14	4.3300	4.840000	4.3300	4.6500	+4.966%	34,423	-21.290%
2025-11-13	4.5400	4.789900	4.1100	4.4300	-6.342%	43,817	-17.381%
2025-11-12	4.5000	4.840000	4.4600	4.7300	+7.256%	67,619	-22.622%
2025-11-11	3.8300	4.480000	3.6011	4.4100	+13.660%	48,680	-17.007%
2025-11-10	3.7800	3.928900	3.7402	3.8800	+0.258%	15,314	-5.670%
2025-11-07	3.8000	3.870000	3.3200	3.8700	+1.842%	42,210	-5.426%
2025-11-06	4.2802	4.399900	3.7101	3.8000	-10.798%	72,220	-3.684%
2025-11-05	4.0300	4.260000	3.9517	4.2600	+3.650%	20,420	-14.085%
2025-11-04	3.9800	4.190000	3.9300	4.1100	-0.484%	42,564	-10.949%
2025-11-03	4.4300	4.490000	4.1200	4.1300	-6.772%	18,028	-11.380%
2025-10-31	4.0000	4.565943	4.0000	4.4300	+13.299%	63,815	-17.381%
2025-10-30	4.0000	4.221600	3.8600	3.9100	-2.978%	40,843	-6.394%
2025-10-29	4.2900	4.440000	3.9100	4.0300	-1.467%	38,427	-9.181%
2025-10-28	4.0500	4.400000	4.0000	4.0900	-5.104%	64,471	-10.513%
2025-10-27	4.8200	4.820000	4.2000	4.3100	-5.689%	90,271	-15.081%
2025-10-24	4.3500	4.800000	4.2300	4.5700	+9.069%	57,103	-19.912%
2025-10-23	4.1100	4.370000	3.9516	4.1900	+0.239%	69,662	-12.649%
2025-10-22	4.4200	4.420000	4.0000	4.1800	-5.215%	62,043	-12.440%
2025-10-21	4.5400	4.730000	4.4100	4.4100	-2.863%	66,696	-17.007%
2025-10-20	4.5000	4.981000	4.5000	4.5400	+0.442%	46,479	-19.383%
2025-10-17	4.7500	4.789900	4.4000	4.5200	-3.830%	28,239	-19.027%
2025-10-16	4.8000	4.870000	4.6200	4.7000	-1.776%	59,888	-22.128%
2025-10-15	5.2491	5.360000	4.7009	4.7850	-9.289%	85,163	-23.511%
2025-10-14	5.2200	5.430000	5.1000	5.2750	-0.095%	36,303	-30.616%
2025-10-13	5.3300	5.439900	5.1000	5.2800	+0.763%	49,640	-30.682%
2025-10-10	5.9300	5.981000	5.1100	5.2400	-11.636%	128,174	-30.153%
2025-10-09	6.0000	6.131200	5.6916	5.9300	-3.105%	72,886	-38.280%
2025-10-08	5.9400	6.470000	5.7501	6.1200	+4.082%	146,258	-40.196%
2025-10-07	5.8900	6.170500	5.6800	5.8800	-3.607%	86,843	-37.755%
2025-10-06	6.2700	6.689900	6.0000	6.1000	-4.239%	129,273	-40.000%
2025-10-03	6.9200	7.020000	6.0100	6.3700	-7.143%	255,209	-42.543%
2025-10-02	5.6800	7.585000	5.6800	6.8600	+30.171%	360,561	-46.647%
2025-10-01	5.9900	5.990000	5.2600	5.2700	-11.130%	116,263	-30.550%
2025-09-30	5.6600	6.010000	5.3501	5.9300	+2.951%	146,157	-38.280%
2025-09-29	4.6900	6.320000	4.6900	5.7600	+21.263%	306,393	-36.458%
2025-09-26	5.0000	5.170000	3.8800	4.7500	-4.427%	235,496	-22.947%
2025-09-25	5.5600	5.669100	4.8900	4.9700	-12.346%	190,140	-26.358%
2025-09-24	5.7400	6.025000	5.2800	5.6700	-2.911%	177,244	-35.450%
2025-09-23	6.3700	6.450000	5.8300	5.8400	-2.667%	145,957	-37.329%
2025-09-22	7.3100	7.710000	5.9700	6.0000	-17.921%	244,095	-39.000%
2025-09-19	7.7500	7.950000	7.1000	7.3100	-7.585%	202,863	-49.932%
2025-09-18	7.8200	8.149900	7.2801	7.9100	+2.727%	210,828	-53.729%
2025-09-17	7.3500	8.200000	6.9500	7.7000	+10.157%	387,982	-52.468%
2025-09-16	9.9150	9.915000	6.5000	6.9900	-28.160%	828,907	-47.639%
2025-09-15	8.4000	9.830000	7.8500	9.7300	+20.570%	595,936	-62.384%
2025-09-12	6.6500	8.240000	6.6250	8.0700	+25.799%	679,721	-54.647%
2025-09-11	5.6400	6.570000	5.5500	6.4150	+11.565%	364,196	-42.946%
2025-09-10	5.4500	5.957900	5.3800	5.7500	+8.902%	262,315	-36.348%
2025-09-09	4.3000	5.460000	4.3000	5.2800	+25.416%	379,438	-30.682%
2025-09-08	4.0900	4.500000	4.0000	4.2100	+5.673%	143,557	-13.064%
2025-09-05	3.9450	3.991500	3.8500	3.9840	+2.416%	16,039	-8.133%
2025-09-04	3.9200	3.970000	3.8225	3.8900	-3.713%	16,033	-5.913%
2025-09-03	3.8887	4.050000	3.7800	4.0400	+5.759%	27,302	-9.406%
2025-09-02	4.1900	4.190000	3.8200	3.8200	-6.258%	21,636	-4.188%
2025-08-29	4.0000	4.300000	4.0000	4.0750	+2.387%	33,006	-10.184%
2025-08-28	3.9000	4.065000	3.8154	3.9800	+2.051%	36,032	-8.040%
2025-08-27	4.0500	4.100000	3.8650	3.9000	-3.704%	49,864	-6.154%
2025-08-26	3.9400	4.090000	3.6300	4.0500	+2.273%	62,642	-9.630%
2025-08-25	3.6100	3.980000	3.5722	3.9600	+6.739%	27,813	-7.576%
2025-08-22	3.2296	3.730000	3.2296	3.7100	+15.397%	36,827	-1.348%
2025-08-21	2.9200	3.230000	2.9100	3.2150	+4.045%	29,994	+13.841%
2025-08-20	2.9400	3.130000	2.9100	3.0900	+1.311%	10,181	+18.447%
2025-08-19	2.9800	3.120000	2.9000	3.0500	+2.007%	14,768	+20.000%
2025-08-18	3.0800	3.320000	2.9000	2.9900	-3.236%	18,491	+22.408%
2025-08-15	3.0000	3.110000	2.8300	3.0900	+6.552%	68,622	+18.447%
2025-08-14	3.0100	3.010000	2.8200	2.9000	-3.333%	37,407	+26.207%
2025-08-13	3.0100	3.180000	2.9600	3.0000	+1.010%	18,024	+22.000%
2025-08-12	3.0600	3.116800	2.9700	2.9700	-8.615%	39,706	+23.232%
2025-08-11	3.2900	3.561700	3.1500	3.2500	-2.108%	13,373	+12.615%
2025-08-08	3.4000	3.440000	3.0932	3.3200	+1.220%	10,676	+10.241%
2025-08-07	3.4000	3.580000	3.2550	3.2800	-3.529%	23,490	+11.585%
2025-08-06	3.2198	3.400000	3.1801	3.4000	+5.919%	24,295	+7.647%
2025-08-05	3.3600	3.545388	3.1970	3.2100	-0.926%	32,091	+14.019%
2025-08-04	3.2700	3.490000	3.1300	3.2400	-2.115%	27,169	+12.963%
2025-08-01	3.2900	3.320000	2.9600	3.3100	+0.608%	26,892	+10.574%
2025-07-31	3.2200	3.310000	3.0100	3.2900	+2.492%	19,180	+11.246%
2025-07-30	3.2700	3.550000	3.1000	3.2100	-2.134%	26,776	+14.019%
2025-07-29	3.3200	3.400000	3.1711	3.2800	+1.235%	24,411	+11.585%
2025-07-28	3.3700	3.380000	3.1330	3.2400	-2.410%	19,431	+12.963%
2025-07-25	3.4500	3.530000	3.2900	3.3200	-3.207%	23,315	+10.241%
2025-07-24	3.5700	3.690000	3.3429	3.4300	-2.279%	29,999	+6.706%
2025-07-23	3.4900	3.510000	3.2400	3.5100	+3.540%	40,931	+4.274%
2025-07-22	3.2200	3.425000	3.1456	3.3900	+4.630%	20,536	+7.965%
2025-07-21	3.4300	3.500000	3.0528	3.2400	-4.142%	93,116	+12.963%
2025-07-18	3.4800	3.610000	3.3500	3.3800	-2.874%	60,897	+8.284%
2025-07-17	3.1500	3.740000	3.1100	3.4800	+9.434%	135,870	+5.172%
2025-07-16	3.4000	3.570000	3.1200	3.1800	-7.018%	117,274	+15.094%
2025-07-15	4.3200	4.360000	3.3300	3.4200	-20.833%	599,076	+7.018%
2025-07-14	3.8400	4.370000	3.8400	4.3200	+12.500%	146,214	-15.278%
2025-07-11	3.9200	3.920000	3.7000	3.8400	-1.285%	41,977	-4.687%
2025-07-10	3.5600	4.000000	3.5600	3.8900	+7.163%	76,677	-5.913%
2025-07-09	3.6100	3.720000	3.4700	3.6300	-0.548%	22,235	+0.826%
2025-07-08	3.4800	3.755000	3.4800	3.6500	+5.797%	113,282	+0.274%
2025-07-07	3.4900	3.520000	3.3800	3.4500	-1.709%	40,384	+6.087%
2025-07-03	3.3200	3.533500	3.2999	3.5100	+6.042%	57,525	+4.274%
2025-07-02	3.2700	3.360000	3.2000	3.3100	+1.534%	45,346	+10.574%
2025-07-01	3.8500	3.851000	3.2000	3.2600	-13.298%	160,493	+12.270%
2025-06-30	3.4400	3.800000	3.3250	3.7600	+7.123%	151,391	-2.660%
2025-06-27	3.5100	3.510000	3.1600	3.5100	+1.445%	131,829	+4.274%
2025-06-26	3.2400	3.570000	3.0000	3.4600	+9.148%	238,379	+5.780%
2025-06-25	3.3500	3.440000	3.0000	3.1700	-3.647%	834,002	+15.457%
2025-06-24	3.1500	3.436000	3.1500	3.2900	+4.444%	80,813	+11.246%
2025-06-23	3.1600	3.160000	2.9300	3.1500	+6.419%	56,360	+16.190%
2025-06-20	2.7900	3.200000	2.7400	2.9600	+6.093%	524,256	+23.649%
2025-06-18	2.6700	2.810000	2.6200	2.7900	+3.333%	42,494	+31.183%
2025-06-17	2.4800	2.740000	2.4800	2.7000	+0.372%	25,642	+35.556%
2025-06-16	2.3200	2.690000	2.3200	2.6900	+12.083%	47,201	+36.059%
2025-06-13	2.4800	2.590000	2.3700	2.4000	-7.692%	18,024	+52.500%
2025-06-12	2.5500	2.650000	2.4150	2.6000	+3.175%	697,383	+40.769%
2025-06-11	2.4220	2.600000	2.4220	2.5200	+0.398%	23,264	+45.238%
2025-06-10	2.6000	2.700000	2.4900	2.5100	-3.831%	75,312	+45.817%
2025-06-09	2.6300	2.740000	2.5850	2.6100	-4.396%	18,598	+40.230%
2025-06-06	2.6700	2.730000	2.5000	2.7300	+2.247%	96,011	+34.066%
2025-06-05	2.7000	2.760000	2.5469	2.6700	-0.743%	28,317	+37.079%
2025-06-04	2.8400	2.900000	2.6900	2.6900	-4.610%	59,629	+36.059%
2025-06-03	2.7100	2.880000	2.6850	2.8200	+4.444%	80,302	+29.787%
2025-06-02	2.7400	2.760000	2.5998	2.7000	+0.746%	48,761	+35.556%
2025-05-30	2.5800	2.710000	2.5300	2.6800	+3.077%	39,826	+36.567%
2025-05-29	2.6900	2.737700	2.5015	2.6000	-1.515%	81,392	+40.769%
2025-05-28	2.4600	2.660000	2.3724	2.6400	+5.600%	89,434	+38.636%
2025-05-27	2.4000	2.550000	2.2900	2.5000	+9.649%	106,778	+46.400%
2025-05-23	2.2500	2.322100	2.1900	2.2800	-0.654%	50,573	+60.526%
2025-05-22	2.3000	2.469000	2.2000	2.2950	-1.078%	130,102	+59.477%
2025-05-21	2.1100	2.589900	1.9800	2.3200	+11.005%	274,518	+57.759%
2025-05-20	2.1700	2.264000	2.0500	2.0900	-3.687%	120,142	+75.120%
2025-05-19	2.1600	2.330000	1.9701	2.1700	0.000%	186,396	+68.664%
2025-05-16	2.2300	2.305000	2.1250	2.1700	-4.825%	96,664	+68.664%
2025-05-15	2.0800	2.360000	1.8000	2.2800	+9.615%	369,436	+60.526%
2025-05-14	2.3800	2.390000	1.9801	2.0800	-2.804%	333,159	+75.962%
2025-05-13	2.6200	2.650000	2.1300	2.1400	-14.741%	646,797	+71.028%
2025-05-12	3.3750	3.950000	2.0100	2.5100	+14.091%	12,732,109	+45.817%
2025-05-09	2.3000	2.390000	2.2000	2.2000	-7.950%	13,750	+66.364%
2025-05-08	2.4400	2.440000	2.2973	2.3900	+1.271%	7,565	+53.138%
2025-05-07	2.5246	2.524600	2.3600	2.3600	-6.349%	11,021	+55.085%
2025-05-06	2.5107	2.540000	2.4900	2.5200	-2.703%	6,522	+45.238%
2025-05-05	2.6200	2.678200	2.5100	2.5900	-1.145%	21,338	+41.313%
2025-05-02	2.7500	2.850000	2.5490	2.6200	-2.239%	38,576	+39.695%
2025-05-01	2.5600	2.680000	2.4500	2.6800	+4.688%	33,784	+36.567%
2025-04-30	2.4917	2.630000	2.4500	2.5600	+1.992%	38,128	+42.969%
2025-04-29	2.4500	2.550000	2.4050	2.5100	+2.449%	35,327	+45.817%
2025-04-28	2.3100	2.450000	2.2600	2.4500	+3.814%	50,989	+49.388%
2025-04-25	1.9900	2.400000	1.9900	2.3600	+18.593%	77,236	+55.085%
2025-04-24	1.9900	2.150000	1.9834	1.9900	-3.398%	32,145	+83.920%
2025-04-23	2.2300	2.300000	2.0600	2.0600	-7.623%	36,534	+77.670%
2025-04-22	2.2600	2.385000	2.2000	2.2300	-3.043%	48,382	+64.126%
2025-04-21	2.5200	2.520000	2.2700	2.3000	-7.631%	14,829	+59.130%
2025-04-17	2.4100	2.540000	2.3350	2.4900	+0.403%	49,972	+46.988%
2025-04-16	2.4300	2.590000	2.0000	2.4800	-1.976%	23,100	+47.581%
2025-04-15	2.6855	2.685500	2.5150	2.5300	-3.065%	48,949	+44.664%
2025-04-14	2.6150	2.840000	2.5906	2.6100	-1.880%	30,689	+40.230%
2025-04-11	2.6500	2.750000	2.5650	2.6600	+6.827%	24,976	+37.594%
2025-04-10	2.4100	2.499900	2.2800	2.4900	+3.320%	36,958	+46.988%
2025-04-09	2.2400	2.599900	2.0900	2.4100	+4.329%	50,378	+51.867%
2025-04-08	1.9800	2.458000	1.9800	2.3100	+13.235%	86,075	+58.442%
2025-04-07	2.0600	2.180000	1.9598	2.0400	-6.849%	29,381	+79.412%
2025-04-04	2.1281	2.190000	1.9301	2.1900	+1.860%	63,692	+67.123%
2025-04-03	2.2850	2.430500	2.0100	2.1500	-10.788%	79,657	+70.233%
2025-04-02	2.2900	2.460000	2.2900	2.4100	-1.633%	14,855	+51.867%
2025-04-01	1.9400	2.580000	1.9400	2.4500	+0.823%	34,525	+49.388%
2025-03-31	2.3800	2.490000	2.2309	2.4300	-3.187%	53,079	+50.617%
2025-03-28	2.6850	2.710200	2.5000	2.5100	-3.462%	16,168	+45.817%
2025-03-27	2.5300	2.640000	2.5300	2.6000	+3.586%	17,278	+40.769%
2025-03-26	2.8400	2.840000	2.3000	2.5100	-9.386%	78,164	+45.817%
2025-03-25	2.6003	2.960000	2.5900	2.7700	+6.950%	135,542	+32.130%
2025-03-24	2.5200	2.770000	2.5200	2.5900	-1.894%	81,021	+41.313%
2025-03-21	2.3000	2.850000	2.2709	2.6400	+12.340%	155,988	+38.636%
2025-03-20	1.9800	2.420000	1.9800	2.3500	+14.078%	156,446	+55.745%
2025-03-19	1.9600	2.070000	1.9600	2.0600	+3.000%	45,689	+77.670%
2025-03-18	2.0100	2.088100	1.9200	2.0000	-0.498%	35,623	+83.000%
2025-03-17	1.9800	2.050000	1.9400	2.0100	-0.495%	16,773	+82.090%
2025-03-14	1.9300	2.041987	1.9300	2.0200	+2.538%	38,148	+81.188%
2025-03-13	2.0000	2.140000	1.8670	1.9700	-2.956%	57,357	+85.787%
2025-03-12	1.8800	2.070000	1.7610	2.0300	+7.407%	74,174	+80.296%
2025-03-11	1.7800	1.900000	1.7600	1.8900	+3.846%	51,823	+93.651%
2025-03-10	1.8300	1.890000	1.7600	1.8200	-3.704%	53,881	+101.099%
2025-03-07	1.9100	2.060000	1.8500	1.8900	-5.025%	89,767	+93.651%
2025-03-06	1.9500	2.170000	1.9500	1.9900	-1.970%	79,140	+83.920%
2025-03-05	1.6900	2.100000	1.6000	2.0300	+12.778%	179,912	+80.296%
2025-03-04	1.7800	1.840000	1.6519	1.8000	-1.099%	65,628	+103.333%
2025-03-03	1.7800	1.930000	1.7700	1.8200	-5.208%	79,516	+101.099%
2025-02-28	1.8600	1.950000	1.6950	1.9200	-1.031%	210,921	+90.625%
2025-02-27	2.0600	2.250000	1.9000	1.9400	-0.513%	255,162	+88.660%
2025-02-26	1.7500	2.010000	1.6800	1.9500	+6.557%	442,266	+87.692%
2025-02-25	1.6300	2.700000	1.5000	1.8300	+20.395%	5,037,983	+100.000%
2025-02-24	1.3200	1.930000	1.2699	1.5200	+35.714%	7,639,162	+140.789%
2025-02-21	1.0800	1.120000	1.0800	1.1200	+2.752%	22,161	+226.786%
2025-02-20	1.0900	1.110000	1.0660	1.0900	-2.303%	31,930	+235.780%
2025-02-19	1.0800	1.120000	1.0401	1.1157	+1.427%	17,177	+228.045%
2025-02-18	1.2200	1.250000	1.0700	1.1000	+3.286%	122,760	+232.727%
2025-02-14	1.0700	1.070000	1.0501	1.0650	-1.389%	25,377	+243.662%
2025-02-13	1.0700	1.080000	1.0300	1.0800	+0.935%	82,296	+238.889%
2025-02-12	1.0700	1.080000	1.0500	1.0700	0.000%	29,869	+242.056%
2025-02-11	1.0700	1.080000	1.0550	1.0700	0.000%	32,866	+242.056%
2025-02-10	1.0500	1.080000	1.0409	1.0700	-6.140%	105,221	+242.056%
2025-02-07	1.1700	1.170000	1.0710	1.1400	-10.938%	49,252	+221.053%
2025-02-06	1.3046	1.340000	1.2700	1.2800	-3.759%	19,140	+185.938%
2025-02-05	1.3500	1.350000	1.2901	1.3300	-1.481%	21,180	+175.188%
2025-02-04	1.3500	1.370000	1.2000	1.3500	0.000%	160,221	+171.111%
2025-02-03	1.3100	1.390000	1.3000	1.3500	-4.923%	36,377	+171.111%
2025-01-31	1.4600	1.460000	1.3600	1.4199	-2.747%	15,579	+157.765%
2025-01-30	1.4689	1.468900	1.4001	1.4600	+3.546%	23,889	+150.685%
2025-01-29	1.4300	1.430000	1.2998	1.4100	-2.036%	71,808	+159.574%
2025-01-28	1.3900	1.440000	1.3400	1.4393	-0.738%	41,061	+154.290%
2025-01-27	1.7100	1.710000	1.3400	1.4500	-12.121%	137,061	+152.414%
2025-01-24	1.8100	1.860000	1.5900	1.6500	-5.714%	469,603	+121.818%
2025-01-23	1.8000	1.820000	1.7500	1.7500	-2.778%	29,067	+109.143%
2025-01-22	1.8363	1.910000	1.7800	1.8000	-6.566%	20,242	+103.333%
2025-01-21	1.9700	2.000000	1.8100	1.9265	-2.079%	23,526	+89.982%
2025-01-17	1.9600	2.170000	1.9001	1.9674	+1.412%	96,127	+86.032%
2025-01-16	1.8800	1.950000	1.8500	1.9400	+6.011%	21,364	+88.660%
2025-01-15	1.7700	1.890000	1.7700	1.8300	+5.780%	19,988	+100.000%
2025-01-14	1.8600	1.870100	1.7250	1.7300	-6.989%	24,624	+111.561%
2025-01-13	1.9400	2.000000	1.8400	1.8600	-3.627%	26,591	+96.774%
2025-01-10	2.0600	2.060000	1.9100	1.9300	0.000%	36,961	+89.637%
2025-01-08	2.0400	2.089900	1.9300	1.9300	-5.392%	18,206	+89.637%
2025-01-07	2.1300	2.130000	2.0019	2.0400	-1.449%	14,635	+79.412%
2025-01-06	2.0900	2.360000	2.0400	2.0700	+2.475%	139,138	+76.812%
2025-01-03	1.9900	2.060000	1.9000	2.0200	+4.663%	66,461	+81.188%
2025-01-02	1.8700	1.970000	1.8400	1.9300	+2.116%	71,432	+89.637%
2024-12-31	1.9100	1.970000	1.8300	1.8900	-2.073%	55,890	+93.651%
2024-12-30	1.9400	2.000000	1.6400	1.9300	-4.926%	123,604	+89.637%
2024-12-27	2.0750	2.130000	2.0002	2.0300	-2.404%	33,089	+80.296%
2024-12-26	1.9900	2.250000	1.9900	2.0800	+5.051%	80,001	+75.962%
2024-12-24	1.9700	1.982100	1.7800	1.9800	+2.062%	29,158	+84.848%
2024-12-23	1.8500	1.970000	1.7720	1.9400	+4.865%	60,774	+88.660%
2024-12-20	1.9000	1.950000	1.8000	1.8500	-2.632%	43,308	+97.838%
2024-12-19	1.9100	2.000000	1.8000	1.9000	-2.062%	75,693	+92.632%
2024-12-18	2.0100	2.125000	1.8800	1.9400	-2.513%	70,974	+88.660%
2024-12-17	2.0310	2.031000	1.9100	1.9900	+4.737%	109,059	+83.920%
2024-12-16	2.0700	2.070000	1.8900	1.9000	-8.213%	138,011	+92.632%
2024-12-13	2.0800	2.140900	1.9784	2.0700	-0.481%	76,719	+76.812%
2024-12-12	2.2100	2.285000	2.0300	2.0800	-6.935%	67,736	+75.962%
2024-12-11	2.3400	2.430000	2.1700	2.2350	-8.776%	68,068	+63.758%
2024-12-10	2.6000	2.670000	2.4100	2.4500	-3.543%	116,953	+49.388%
2024-12-09	2.3400	2.700000	2.2300	2.5400	+8.547%	202,113	+44.094%
2024-12-06	2.0800	2.418600	2.0700	2.3400	+11.962%	139,623	+56.410%
2024-12-05	2.2100	2.212200	2.0400	2.0900	-4.128%	53,200	+75.120%
2024-12-04	2.0300	2.220000	2.0300	2.1800	+3.318%	45,131	+67.890%
2024-12-03	2.2200	2.415000	2.0300	2.1100	-5.381%	140,117	+73.460%
2024-12-02	2.6000	2.650000	2.1601	2.2300	-14.559%	190,058	+64.126%
2024-11-29	2.6000	2.680000	2.5000	2.6100	+1.163%	45,150	+40.230%
2024-11-27	2.3000	2.600000	2.3000	2.5800	+10.730%	99,367	+41.860%
2024-11-26	2.5900	2.690000	2.3100	2.3300	-9.690%	237,638	+57.082%
2024-11-25	2.5700	2.705000	2.5177	2.5800	+2.789%	98,909	+41.860%
2024-11-22	2.7000	2.710000	2.4600	2.5100	-8.394%	93,620	+45.817%
2024-11-21	2.6000	2.820000	2.5900	2.7400	+5.792%	89,561	+33.577%
2024-11-20	2.6500	2.740000	2.5500	2.5900	-2.996%	127,320	+41.313%
2024-11-19	2.6900	2.800000	2.4900	2.6700	-0.743%	200,163	+37.079%
2024-11-18	2.8300	2.990000	2.5600	2.6900	-3.929%	154,675	+36.059%
2024-11-15	2.8000	2.830000	2.5300	2.8000	-1.754%	272,101	+30.714%
2024-11-14	3.0200	3.130000	2.7501	2.8500	+8.779%	430,973	+28.421%
2024-11-13	3.2000	3.350000	2.4300	2.6200	-19.136%	809,294	+39.695%
2024-11-12	2.2200	3.369900	2.1800	3.2400	+42.105%	1,614,215	+12.963%
2024-11-11	1.7400	2.470000	1.7400	2.2800	+39.024%	8,097,672	+60.526%
2024-11-08	1.5000	1.670000	1.3600	1.6400	+12.329%	449,147	+123.171%
2024-11-07	1.3700	1.490000	1.3116	1.4600	+6.569%	479,580	+150.685%
2024-11-06	1.2900	1.380000	1.2900	1.3700	+1.481%	87,460	+167.153%
2024-11-05	1.3800	1.400000	1.3101	1.3500	-2.878%	67,898	+171.111%
2024-11-04	1.4700	1.515000	1.2794	1.3900	-6.711%	114,707	+163.309%
2024-11-01	1.6100	1.638000	1.4500	1.4900	-3.871%	211,596	+145.638%
2024-10-31	1.5200	1.620000	1.4800	1.5500	0.000%	191,733	+136.129%
2024-10-30	1.5300	1.630000	1.5300	1.5500	-2.516%	98,702	+136.129%
2024-10-29	1.6900	1.730000	1.5700	1.5900	-6.471%	374,533	+130.189%
2024-10-28	1.7000	1.820000	1.6600	1.7000	-1.734%	148,629	+115.294%
2024-10-25	1.7800	1.850000	1.6800	1.7300	-3.889%	194,202	+111.561%
2024-10-24	1.8400	1.970000	1.7700	1.8000	-2.174%	156,601	+103.333%
2024-10-23	1.9200	2.080000	1.7200	1.8400	-4.663%	301,748	+98.913%
2024-10-22	1.8800	1.940000	1.8500	1.9300	+3.763%	99,519	+89.637%
2024-10-21	1.9400	2.010000	1.8600	1.8600	-5.102%	147,776	+96.774%
2024-10-18	1.9100	1.990000	1.8000	1.9600	0.000%	282,925	+86.735%
2024-10-17	2.1500	2.180000	1.8500	1.9600	-10.092%	602,014	+86.735%
2024-10-16	2.3100	2.320000	2.1000	2.1800	-6.034%	485,457	+67.890%
2024-10-15	2.5600	2.560000	2.3100	2.3200	-10.425%	511,824	+57.759%
2024-10-14	2.7100	2.719900	2.5700	2.5900	-5.128%	432,139	+41.313%
2024-10-11	2.7100	2.800000	2.6720	2.7300	+1.866%	623,053	+34.066%
2024-10-10	2.8000	2.850000	2.6590	2.6800	-4.286%	709,893	+36.567%
2024-10-09	2.8500	2.900000	2.6800	2.8000	-1.754%	347,626	+30.714%
2024-10-08	3.1200	3.160000	2.8500	2.8500	-10.377%	110,998	+28.421%
2024-10-07	3.2200	3.328700	3.1000	3.1800	-1.548%	110,709	+15.094%
2024-10-04	3.6100	3.680000	3.1000	3.2300	-8.757%	127,074	+13.313%
2024-10-03	3.5400	4.070000	3.4507	3.5400	-0.840%	182,466	+3.390%
2024-10-02	3.3700	3.620000	3.3700	3.5700	+5.935%	54,970	+2.521%
2024-10-01	3.6900	3.712100	3.3700	3.3700	-8.174%	108,425	+8.605%
2024-09-30	3.5600	3.730000	3.3900	3.6700	+2.801%	60,625	-0.272%
2024-09-27	3.4200	3.680000	3.3301	3.5700	+3.179%	67,563	+2.521%
2024-09-26	3.7600	3.810000	3.4400	3.4600	-7.979%	188,569	+5.780%
2024-09-25	3.7700	3.850000	3.7100	3.7600	+0.267%	58,081	-2.660%
2024-09-24	3.9500	4.145000	3.5600	3.7500	-5.303%	155,262	-2.400%
2024-09-23	3.8800	4.170000	3.8200	3.9600	+2.062%	228,372	-7.576%
2024-09-20	3.8700	4.013800	3.6900	3.8800	-1.523%	116,358	-5.670%
2024-09-19	3.7500	4.079400	3.2500	3.9400	+5.067%	369,592	-7.107%
2024-09-18	4.6800	4.740000	3.6100	3.7500	-20.719%	720,190	-2.400%
2024-09-17	5.5700	5.838000	4.6700	4.7300	-14.467%	434,968	-22.622%
2024-09-16	5.4800	5.600000	5.3900	5.5300	+1.097%	134,927	-33.816%
2024-09-13	5.4800	5.610000	5.3400	5.4700	-0.182%	152,141	-33.090%
2024-09-12	5.8900	5.890000	5.4800	5.4800	-7.119%	177,377	-33.212%
2024-09-11	6.0600	6.080000	5.6400	5.9000	-2.318%	154,869	-37.966%
2024-09-10	5.5900	6.180000	5.5400	6.0400	+6.338%	354,139	-39.404%
2024-09-09	5.4400	6.060000	5.3600	5.6800	+1.068%	193,212	-35.563%
2024-09-06	5.7000	5.700000	5.2000	5.6200	-1.576%	385,136	-34.875%
2024-09-05	6.7000	6.800000	5.5000	5.7100	-17.605%	1,075,144	-35.902%
2024-09-04	6.9100	7.200000	6.4500	6.9300	+2.363%	402,120	-47.186%
2024-09-03	5.9300	7.460000	5.8805	6.7700	+11.349%	2,352,024	-45.938%
2024-08-30	5.8200	6.590000	5.6700	6.0800	+4.647%	950,747	-39.803%
2024-08-29	5.9200	6.200000	5.7100	5.8100	-2.680%	762,014	-37.005%
2024-08-28	5.9000	6.580000	5.6200	5.9700	-0.831%	1,695,515	-38.693%
2024-08-27	5.7600	6.330000	5.5400	6.0200	+4.696%	1,857,402	-39.203%
2024-08-26	5.5500	6.600000	4.9000	5.7500	+5.505%	4,180,873	-36.348%
2024-08-23	9.0000	12.180000	4.8700	5.4500	-29.677%	28,746,155	-32.844%
2024-08-22	6.2000	8.000000	4.6600	7.7500	+97.704%	56,287,391	-52.774%
2024-08-21	2.1400	5.810000	2.0000	3.9200	+127.907%	81,417,497	-6.633%
2024-08-20	1.4500	1.850000	1.3900	1.7200	+14.667%	292,546	+112.791%
2024-08-19	1.8200	1.820000	1.1500	1.5000	-25.000%	1,772,622	+144.000%
2024-08-16	2.0800	2.190000	1.5500	2.0000	-1.961%	290,691	+83.000%

.dark-mode .kNGmqs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kNGmqs{ color: #333333; background-color: white; border: 2px solid #333333; }GDCGD Culture Group Limited Common Stockstock NASDAQ

GDC
GD Culture Group Limited Common Stock
stock NASDAQ