Dark

GDC
GD Culture Group Limited Common Stock
stock NASDAQ

At Close

Aug 28, 2026 3:59:49 PM EDT

1.52USD-6.748%(-0.11)289,500

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2026 9:28:30 AM EDT

1.60USD-1.840%(-0.03)5,890

After-hours

Aug 28, 2026 4:26:30 PM EDT

1.54USD+1.316%(+0.02)1,090

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	1.6300	1.6400	1.4900	1.5300	-6.135%	289,500	0.000%
2026-08-27	1.4600	1.6500	1.4501	1.6300	+10.135%	727,030	-6.135%
2026-08-26	1.4900	1.5100	1.4000	1.4800	-0.671%	401,839	+3.378%
2026-08-25	1.4700	1.6000	1.4300	1.4900	-0.667%	758,724	+2.685%
2026-08-24	1.4800	1.6500	1.4200	1.5000	-3.846%	1,122,530	+2.000%
2026-08-21	2.5900	3.5900	1.3000	1.5600	-37.349%	11,027,091	-1.923%
2026-08-20	2.2500	2.5500	2.1300	2.4900	+13.182%	1,706,288	-38.554%
2026-08-19	1.9600	3.0500	1.7725	2.2000	+17.647%	17,417,739	-30.455%
2026-08-18	1.8000	1.9673	1.7200	1.8700	+3.889%	251,692	-18.182%
2026-08-17	1.9000	2.0500	1.7800	1.8000	-3.226%	258,963	-15.000%
2026-08-14	1.8500	1.9900	1.7700	1.8600	-0.535%	228,511	-17.742%
2026-08-13	1.7500	1.8906	1.7400	1.8700	+6.250%	191,685	-18.182%
2026-08-12	1.7800	1.8100	1.6800	1.7600	+0.571%	133,702	-13.068%
2026-08-11	1.6850	1.8200	1.6550	1.7500	+4.167%	176,955	-12.571%
2026-08-10	1.7000	1.7300	1.6400	1.6800	-2.326%	153,956	-8.929%
2026-08-07	1.7100	1.7813	1.6200	1.7200	+1.176%	137,246	-11.047%
2026-08-06	1.6500	1.8100	1.6300	1.7000	+3.030%	187,534	-10.000%
2026-08-05	1.7300	1.7800	1.5500	1.6500	-5.714%	179,783	-7.273%
2026-08-04	1.8200	1.9000	1.6200	1.7500	-3.846%	224,251	-12.571%
2026-08-03	1.7700	2.0500	1.7000	1.8200	+8.333%	508,616	-15.934%
2026-07-31	1.5700	1.8900	1.5700	1.6800	+7.006%	396,616	-8.929%
2026-07-30	1.4900	1.6500	1.4700	1.5700	+6.803%	137,497	-2.548%
2026-07-29	1.6000	1.6100	1.4700	1.4700	-8.696%	180,240	+4.082%
2026-07-28	1.7900	1.8000	1.5880	1.6100	-11.538%	186,083	-4.969%
2026-07-27	1.6900	1.9000	1.6500	1.8200	+7.059%	325,632	-15.934%
2026-07-24	1.7400	1.7493	1.6387	1.7000	-2.299%	172,898	-10.000%
2026-07-23	1.8900	1.8940	1.6500	1.7400	-10.309%	426,150	-12.069%
2026-07-22	1.5300	2.1000	1.5300	1.9400	+24.359%	2,257,311	-21.134%
2026-07-21	1.5100	1.6200	1.5000	1.5600	+2.632%	174,345	-1.923%
2026-07-20	1.5800	1.6788	1.4898	1.5200	-6.748%	244,163	+0.658%
2026-07-17	1.5800	1.6800	1.5400	1.6300	-4.118%	190,527	-6.135%
2026-07-16	1.4800	1.7000	1.4700	1.7000	+12.583%	525,782	-10.000%
2026-07-15	1.4500	1.5500	1.4000	1.5100	+3.425%	321,769	+1.325%
2026-07-14	1.3900	1.5900	1.3900	1.4600	-0.680%	644,068	+4.795%
2026-07-13	1.6000	1.6000	1.4300	1.4700	-7.547%	626,164	+4.082%
2026-07-10	1.6300	1.7000	1.4700	1.5900	-1.852%	1,938,144	-3.774%
2026-07-09	1.5300	1.6200	1.4500	1.6200	+5.882%	622,503	-5.556%
2026-07-08	1.6600	1.6800	1.4800	1.5300	-11.047%	761,905	0.000%
2026-07-07	1.8600	1.9400	1.6990	1.7200	-14.000%	835,942	-11.047%
2026-07-06	2.4100	2.4100	1.8700	2.0000	-17.355%	757,354	-23.500%
2026-07-02	2.1400	2.4700	2.1200	2.4200	+7.080%	1,134,179	-36.777%
2026-07-01	1.8800	2.4300	1.8500	2.2600	+10.244%	1,713,163	-32.301%
2026-06-30	2.1800	2.2300	1.9100	2.0500	-17.671%	1,365,214	-25.366%
2026-06-29	2.8000	2.8900	2.2000	2.4900	-16.303%	1,110,663	-38.554%
2026-06-26	3.4000	3.4000	2.5750	2.9750	-13.139%	2,083,809	-48.571%
2026-06-25	3.5000	4.0250	3.1000	3.4250	-36.574%	3,822,814	-55.328%
2026-06-24	4.6250	6.0000	4.2500	5.4000	+3.349%	5,623,604	-71.667%
2026-06-23	5.0000	6.2250	4.0750	5.2250	+2.956%	6,314,451	-70.718%
2026-06-22	5.2500	5.5750	4.5750	5.0750	+12.155%	4,427,328	-69.852%
2026-06-18	5.5750	5.7500	4.0250	4.5250	-15.023%	3,724,578	-66.188%
2026-06-17	7.5000	7.9250	5.0750	5.3250	-24.199%	2,120,539	-71.268%
2026-06-16	25.2000	25.2000	5.5000	7.0250	-73.264%	3,201,829	-78.221%
2026-06-15	40.5500	41.3750	25.2500	26.2750	+6.162%	760,699	-94.177%
2026-06-12	25.5000	25.9250	23.8750	24.7500	-4.348%	61,468	-93.818%
2026-06-11	25.9250	26.9750	25.4000	25.8750	+0.976%	63,713	-94.087%
2026-06-10	27.2500	30.0000	25.2500	25.6250	+0.196%	214,317	-94.029%
2026-06-09	27.2750	27.9500	24.5750	25.5750	-7.000%	347,629	-94.018%
2026-06-08	26.0750	27.8750	24.0250	27.5000	+10.110%	106,170	-94.436%
2026-06-05	27.2500	27.7750	23.7500	24.9750	-16.750%	111,391	-93.874%
2026-06-04	25.7500	33.3250	24.9250	30.0000	+14.395%	179,725	-94.900%
2026-06-03	27.4750	27.8500	22.5000	26.2250	-7.982%	111,387	-94.166%
2026-06-02	30.5000	30.5000	27.3500	28.5000	-9.524%	87,087	-94.632%
2026-06-01	28.7500	31.7000	27.6250	31.5000	+14.545%	220,391	-95.143%
2026-05-29	29.3250	34.7500	27.0750	27.5000	-6.859%	215,975	-94.436%
2026-05-28	26.7500	29.5250	26.3750	29.5250	+10.374%	74,708	-94.818%
2026-05-27	27.6500	28.0750	25.8750	26.7500	-3.604%	75,133	-94.280%
2026-05-26	30.1000	32.2250	26.0000	27.7500	+1.835%	285,638	-94.486%
2026-05-22	29.5000	29.5000	25.2250	27.2500	-1.357%	94,890	-94.385%
2026-05-21	27.5000	29.9000	25.1750	27.6250	-4.741%	128,360	-94.462%
2026-05-20	36.3750	37.5000	22.7750	29.0000	-17.438%	769,919	-94.724%
2026-05-19	34.1500	35.4250	33.1000	35.1250	-2.431%	44,469	-95.644%
2026-05-18	36.7500	37.4750	33.0000	36.0000	-2.307%	153,094	-95.750%
2026-05-15	34.6500	39.4250	32.5000	36.8500	+3.803%	170,299	-95.848%
2026-05-14	35.7500	37.5000	34.6500	35.5000	-8.387%	127,373	-95.690%
2026-05-13	40.3000	43.7500	35.0000	38.7500	+10.085%	408,643	-96.052%
2026-05-12	35.0750	35.8000	32.5250	35.2000	-4.865%	150,782	-95.653%
2026-05-11	35.8250	38.4250	29.8500	37.0000	-7.500%	349,855	-95.865%
2026-05-08	57.5250	57.9000	29.8250	40.0000	+5.960%	1,903,982	-96.175%
2026-05-07	345.0000	352.5000	34.1500	37.7500	-87.823%	914,199	-95.947%
2026-05-06	1,875.0000	2,044.9750	297.5000	310.0000	-79.299%	72,164	-99.506%
2026-05-05	1,167.5000	1,497.5000	782.5000	1,497.5000	+22.245%	5,440	-99.898%
2026-05-04	1,110.0000	1,242.5000	1,100.0000	1,225.0000	+12.903%	534	-99.875%
2026-05-01	1,002.5000	1,092.5000	962.5250	1,085.0000	+8.500%	127	-99.859%
2026-04-30	855.0000	1,015.0000	855.0000	1,000.0000	+17.994%	180	-99.847%
2026-04-29	932.5000	982.5000	832.5000	847.5000	-14.610%	252	-99.819%
2026-04-28	1,048.7500	1,048.7500	992.5000	992.5000	-2.934%	29	-99.846%
2026-04-27	1,042.5000	1,066.2500	1,022.5000	1,022.5000	-3.195%	53	-99.850%
2026-04-24	1,062.5000	1,075.0000	1,025.0000	1,056.2500	+4.321%	70	-99.855%
2026-04-23	1,037.5000	1,075.0000	1,005.0000	1,012.5000	-3.341%	124	-99.849%
2026-04-22	985.1250	1,052.5000	962.5000	1,047.5000	+8.831%	102	-99.854%
2026-04-21	1,000.0000	1,000.0000	950.0000	962.5000	-3.750%	53	-99.841%
2026-04-20	962.5000	1,016.2500	962.5000	1,000.0000	+1.523%	95	-99.847%
2026-04-17	942.5000	1,000.0000	917.5000	985.0000	+2.338%	124	-99.845%
2026-04-16	905.0000	965.0000	850.0000	962.5000	+5.479%	109	-99.841%
2026-04-15	875.0000	912.5000	837.5000	912.5000	+6.725%	274	-99.832%
2026-04-14	760.0000	857.5000	760.0000	855.0000	+12.500%	197	-99.821%
2026-04-13	740.0000	770.0000	730.0000	760.0000	+0.997%	52	-99.799%
2026-04-10	760.0000	775.0000	752.5000	752.5000	0.000%	23	-99.797%
2026-04-09	762.5000	782.5000	750.0000	752.5000	-1.634%	28	-99.797%
2026-04-08	777.5000	782.5000	752.5000	765.0000	+4.437%	67	-99.800%
2026-04-07	747.5000	767.5000	725.0000	732.5000	-2.658%	40	-99.791%
2026-04-06	762.5000	809.7500	750.0000	752.5000	+1.689%	37	-99.797%
2026-04-02	743.7500	752.5250	712.5000	740.0000	+0.339%	33	-99.793%
2026-04-01	677.5000	763.7500	677.5000	737.5000	+8.456%	52	-99.793%
2026-03-31	692.5000	700.0000	665.0000	680.0000	+3.030%	28	-99.775%
2026-03-30	687.5000	697.5000	652.6500	660.0000	-4.348%	137	-99.768%
2026-03-27	697.5000	712.5000	690.0000	690.0000	-1.075%	54	-99.778%
2026-03-26	682.5250	737.4750	682.5250	697.5000	-1.064%	91	-99.781%
2026-03-25	702.5000	757.5000	685.0000	705.0000	+0.714%	139	-99.783%
2026-03-24	645.0000	738.6750	637.5250	700.0000	+6.870%	124	-99.781%
2026-03-23	675.0000	767.5000	630.0000	655.0000	+12.931%	1,209	-99.766%
2026-03-20	887.5000	928.3500	580.0000	580.0000	-35.912%	995	-99.736%
2026-03-19	922.5000	943.7500	895.0000	905.0000	-2.688%	14	-99.831%
2026-03-18	952.5000	997.5000	911.1750	930.0000	-5.344%	47	-99.835%
2026-03-17	965.0000	1,000.0000	965.0000	982.5000	+1.289%	27	-99.844%
2026-03-16	1,025.0000	1,027.4750	955.0250	970.0000	-1.272%	189	-99.842%
2026-03-13	960.0000	1,047.5000	960.0000	982.5000	+0.769%	68	-99.844%
2026-03-12	987.5000	1,017.2000	965.0000	975.0000	-1.763%	47	-99.843%
2026-03-11	976.2500	1,000.0000	976.2500	992.5000	+0.506%	50	-99.846%
2026-03-10	962.5000	987.5000	952.6250	987.5000	+3.539%	50	-99.845%
2026-03-09	917.5000	965.0000	915.1250	953.7500	-0.392%	143	-99.840%
2026-03-06	945.0000	987.4500	932.6500	957.5000	-0.777%	56	-99.840%
2026-03-05	932.5000	972.5000	910.0000	965.0000	+6.044%	72	-99.841%
2026-03-04	926.2500	977.5000	852.5000	910.0000	+4.149%	129	-99.832%
2026-03-03	875.0000	910.0000	857.1250	873.7500	-3.984%	24	-99.825%
2026-03-02	885.0000	979.9750	875.0000	910.0000	-2.151%	179	-99.832%
2026-02-27	912.5000	952.5000	912.5000	930.0000	+3.911%	63	-99.835%
2026-02-26	1,042.5000	1,052.5000	895.0000	895.0000	-13.317%	258	-99.829%
2026-02-25	892.5000	1,060.0000	887.6500	1,032.5000	+24.024%	486	-99.852%
2026-02-24	827.5000	850.0000	802.5000	832.5000	+0.909%	30	-99.816%
2026-02-23	867.5000	867.5000	793.9500	825.0000	-3.226%	59	-99.815%
2026-02-20	800.0000	881.2500	752.5250	852.5000	+3.333%	159	-99.821%
2026-02-19	917.5000	917.5000	802.5000	825.0000	-7.042%	103	-99.815%
2026-02-18	782.5000	1,047.5000	750.0000	887.5000	+13.419%	1,406	-99.828%
2026-02-17	777.5000	812.5000	770.0000	782.5000	+0.643%	35	-99.804%
2026-02-13	841.5000	865.0000	777.5000	777.5000	-7.988%	70	-99.803%
2026-02-12	852.5000	882.5000	845.0000	845.0000	-3.704%	38	-99.819%
2026-02-11	927.5000	927.5000	862.5000	877.5000	-2.770%	24	-99.826%
2026-02-10	892.5000	945.0000	892.5000	902.5000	-0.824%	42	-99.830%
2026-02-09	900.0000	912.5000	897.5000	910.0000	+2.535%	21	-99.832%
2026-02-06	840.0000	932.5000	840.0000	887.5000	+4.412%	25	-99.828%
2026-02-05	865.0000	870.0000	775.0000	850.0000	-3.409%	194	-99.820%
2026-02-04	962.5000	974.9750	850.0000	880.0000	-7.246%	246	-99.826%
2026-02-03	1,025.0000	1,025.0000	940.0000	948.7500	-6.296%	85	-99.839%
2026-02-02	1,010.0000	1,050.6000	1,006.6750	1,012.5000	-3.800%	92	-99.849%
2026-01-30	1,174.9750	1,174.9750	1,005.0000	1,052.5000	-5.393%	178	-99.855%
2026-01-29	1,025.0000	1,162.5000	920.7500	1,112.5000	+10.973%	489	-99.862%
2026-01-28	1,097.5000	1,102.5000	1,000.1250	1,002.5000	-9.276%	100	-99.847%
2026-01-27	1,112.5000	1,150.0000	1,065.0000	1,105.0000	-1.559%	220	-99.862%
2026-01-26	1,125.0000	1,182.5000	1,025.0000	1,122.5000	-0.222%	208	-99.864%
2026-01-23	1,045.0000	1,145.0000	995.3250	1,125.0000	+8.173%	398	-99.864%
2026-01-22	1,142.5000	1,194.5000	1,040.0000	1,040.0000	-9.565%	247	-99.853%
2026-01-21	1,192.5000	1,267.2500	1,146.7000	1,150.0000	-4.167%	110	-99.867%
2026-01-20	1,305.0000	1,320.0000	1,180.0000	1,200.0000	-9.263%	266	-99.873%
2026-01-16	1,225.0000	1,380.0000	1,167.5000	1,322.5000	+5.800%	342	-99.884%
2026-01-15	1,292.5000	1,310.0000	1,187.5000	1,250.0000	-1.186%	210	-99.878%
2026-01-14	1,197.6250	1,302.5000	1,187.5000	1,265.0000	+2.222%	303	-99.879%
2026-01-13	1,222.5000	1,242.5000	1,150.0000	1,237.5000	+3.340%	148	-99.876%
2026-01-12	1,135.0000	1,215.0000	1,067.5000	1,197.5000	+5.507%	139	-99.872%
2026-01-09	1,107.5000	1,176.2500	1,075.0000	1,135.0000	+3.653%	144	-99.865%
2026-01-08	1,087.5000	1,137.5000	1,070.0000	1,095.0000	-1.351%	111	-99.860%
2026-01-07	1,127.5000	1,167.5000	1,100.0000	1,110.0000	-3.057%	59	-99.862%
2026-01-06	1,197.5000	1,217.5000	1,125.0000	1,145.0000	-3.983%	69	-99.866%
2026-01-05	1,187.5000	1,217.3250	1,087.6500	1,192.5000	+3.247%	114	-99.872%
2026-01-02	1,065.0000	1,253.7500	1,057.5000	1,155.0000	+8.451%	198	-99.868%
2025-12-31	1,087.5000	1,160.0000	995.0000	1,065.0000	-1.275%	544	-99.856%
2025-12-30	1,112.5000	1,147.5000	1,052.5000	1,078.7500	-3.468%	131	-99.858%
2025-12-29	1,143.1000	1,220.0000	1,111.9250	1,117.5000	-7.261%	109	-99.863%
2025-12-26	1,297.5000	1,297.5000	1,165.0000	1,205.0000	-7.486%	106	-99.873%
2025-12-24	1,300.0000	1,311.2500	1,275.0000	1,302.5000	+0.192%	33	-99.883%
2025-12-23	1,352.5000	1,367.5000	1,227.5000	1,300.0000	-5.282%	262	-99.882%
2025-12-22	1,325.0000	1,487.3250	1,225.0000	1,372.5000	+4.373%	482	-99.889%
2025-12-19	897.5000	1,365.0000	875.0250	1,315.0000	+51.585%	2,350	-99.884%
2025-12-18	898.7500	908.7500	867.5000	867.5000	+0.872%	48	-99.824%
2025-12-17	915.0000	965.0000	842.5000	860.0000	-4.444%	262	-99.822%
2025-12-16	930.0000	930.0000	885.0000	900.0000	-2.703%	56	-99.830%
2025-12-15	975.0000	982.5000	925.0000	925.0000	-4.639%	47	-99.835%
2025-12-12	1,007.5000	1,017.5000	970.0000	970.0000	-3.000%	55	-99.842%
2025-12-11	955.0000	1,027.3750	950.0000	1,000.0000	+3.896%	115	-99.847%
2025-12-10	955.0000	990.0000	907.5000	962.5000	-0.773%	199	-99.841%
2025-12-09	922.5000	1,013.3500	900.1500	970.0000	+6.887%	161	-99.842%
2025-12-08	1,065.0000	1,065.0000	907.5000	907.5000	-16.359%	261	-99.831%
2025-12-05	1,095.0000	1,127.5000	1,067.5000	1,085.0000	-2.472%	107	-99.859%
2025-12-04	1,067.5000	1,132.5000	1,062.5000	1,112.5000	+3.488%	77	-99.862%
2025-12-03	1,105.0000	1,117.5000	1,057.2750	1,075.0000	-4.232%	103	-99.858%
2025-12-02	1,025.0000	1,125.0000	972.6250	1,122.5000	+11.414%	117	-99.864%
2025-12-01	1,112.5000	1,128.7500	1,007.5000	1,007.5000	-15.336%	86	-99.848%
2025-11-28	1,065.0000	1,195.0000	1,065.0000	1,190.0000	+11.737%	147	-99.871%
2025-11-26	970.0000	1,110.0000	952.5000	1,065.0000	+9.794%	110	-99.856%
2025-11-25	950.0000	970.0000	912.5000	970.0000	+1.042%	43	-99.842%
2025-11-24	942.5000	980.0000	927.5000	960.0000	-0.518%	110	-99.841%
2025-11-21	946.2500	1,016.2500	910.0000	965.0000	-0.274%	102	-99.841%
2025-11-20	1,042.5000	1,100.0000	902.5250	967.6500	-6.957%	206	-99.842%
2025-11-19	1,122.0000	1,152.5000	1,025.0000	1,040.0000	-9.368%	177	-99.853%
2025-11-18	1,137.5000	1,190.0000	1,117.5000	1,147.5000	-1.502%	112	-99.867%
2025-11-17	1,135.0000	1,280.0000	1,100.1500	1,165.0000	+0.215%	200	-99.869%
2025-11-14	1,082.5000	1,210.0000	1,082.5000	1,162.5000	+4.966%	138	-99.868%
2025-11-13	1,135.0000	1,197.4750	1,027.5000	1,107.5000	-6.342%	175	-99.862%
2025-11-12	1,125.0000	1,210.0000	1,115.0000	1,182.5000	+7.256%	270	-99.871%
2025-11-11	957.5000	1,120.0000	900.2750	1,102.5000	+13.660%	195	-99.861%
2025-11-10	945.0000	982.2250	935.0500	970.0000	+0.258%	61	-99.842%
2025-11-07	950.0000	967.5000	830.0000	967.5000	+1.842%	169	-99.842%
2025-11-06	1,070.0500	1,099.9750	927.5250	950.0000	-10.798%	289	-99.839%
2025-11-05	1,007.5000	1,065.0000	987.9250	1,065.0000	+3.650%	82	-99.856%
2025-11-04	995.0000	1,047.5000	982.5000	1,027.5000	-0.484%	170	-99.851%
2025-11-03	1,107.5000	1,122.5000	1,030.0000	1,032.5000	-6.772%	72	-99.852%
2025-10-31	1,000.0000	1,141.4750	1,000.0000	1,107.5000	+13.299%	255	-99.862%
2025-10-30	1,000.0000	1,055.4000	965.0000	977.5000	-2.978%	163	-99.843%
2025-10-29	1,072.5000	1,110.0000	977.5000	1,007.5000	-1.467%	154	-99.848%
2025-10-28	1,012.5000	1,100.0000	1,000.0000	1,022.5000	-5.104%	258	-99.850%
2025-10-27	1,205.0000	1,205.0000	1,050.0000	1,077.5000	-5.689%	361	-99.858%
2025-10-24	1,087.5000	1,200.0000	1,057.5000	1,142.5000	+9.069%	228	-99.866%
2025-10-23	1,027.5000	1,092.5000	987.9000	1,047.5000	+0.239%	279	-99.854%
2025-10-22	1,105.0000	1,105.0000	1,000.0000	1,045.0000	-5.215%	248	-99.854%
2025-10-21	1,135.0000	1,182.5000	1,102.5000	1,102.5000	-2.863%	267	-99.861%
2025-10-20	1,125.0000	1,245.2500	1,125.0000	1,135.0000	+0.442%	186	-99.865%
2025-10-17	1,187.5000	1,197.4750	1,100.0000	1,130.0000	-3.830%	113	-99.865%
2025-10-16	1,200.0000	1,217.5000	1,155.0000	1,175.0000	-1.776%	240	-99.870%
2025-10-15	1,312.2750	1,340.0000	1,175.2250	1,196.2500	-9.289%	341	-99.872%
2025-10-14	1,305.0000	1,357.5000	1,275.0000	1,318.7500	-0.095%	145	-99.884%
2025-10-13	1,332.5000	1,359.9750	1,275.0000	1,320.0000	+0.763%	199	-99.884%
2025-10-10	1,482.5000	1,495.2500	1,277.5000	1,310.0000	-11.636%	513	-99.883%
2025-10-09	1,500.0000	1,532.8000	1,422.9000	1,482.5000	-3.105%	292	-99.897%
2025-10-08	1,485.0000	1,617.5000	1,437.5250	1,530.0000	+4.082%	585	-99.900%
2025-10-07	1,472.5000	1,542.6250	1,420.0000	1,470.0000	-3.607%	347	-99.896%
2025-10-06	1,567.5000	1,672.4750	1,500.0000	1,525.0000	-4.239%	517	-99.900%
2025-10-03	1,730.0000	1,755.0000	1,502.5000	1,592.5000	-7.143%	1,021	-99.904%
2025-10-02	1,420.0000	1,896.2500	1,420.0000	1,715.0000	+30.171%	1,442	-99.911%
2025-10-01	1,497.5000	1,497.5000	1,315.0000	1,317.5000	-11.130%	465	-99.884%
2025-09-30	1,415.0000	1,502.5000	1,337.5250	1,482.5000	+2.951%	585	-99.897%
2025-09-29	1,172.5000	1,580.0000	1,172.5000	1,440.0000	+21.263%	1,226	-99.894%
2025-09-26	1,250.0000	1,292.5000	970.0000	1,187.5000	-4.427%	942	-99.871%
2025-09-25	1,390.0000	1,417.2750	1,222.5000	1,242.5000	-12.346%	761	-99.877%
2025-09-24	1,435.0000	1,506.2500	1,320.0000	1,417.5000	-2.911%	709	-99.892%
2025-09-23	1,592.5000	1,612.5000	1,457.5000	1,460.0000	-2.667%	584	-99.895%
2025-09-22	1,827.5000	1,927.5000	1,492.5000	1,500.0000	-17.921%	976	-99.898%
2025-09-19	1,937.5000	1,987.5000	1,775.0000	1,827.5000	-7.585%	811	-99.916%
2025-09-18	1,955.0000	2,037.4750	1,820.0250	1,977.5000	+2.727%	843	-99.923%
2025-09-17	1,837.5000	2,050.0000	1,737.5000	1,925.0000	+10.157%	1,552	-99.921%
2025-09-16	2,478.7500	2,478.7500	1,625.0000	1,747.5000	-28.160%	3,316	-99.912%
2025-09-15	2,100.0000	2,457.5000	1,962.5000	2,432.5000	+20.570%	2,384	-99.937%
2025-09-12	1,662.5000	2,060.0000	1,656.2500	2,017.5000	+25.799%	2,719	-99.924%
2025-09-11	1,410.0000	1,642.5000	1,387.5000	1,603.7500	+11.565%	1,457	-99.905%
2025-09-10	1,362.5000	1,489.4750	1,345.0000	1,437.5000	+8.902%	1,049	-99.894%
2025-09-09	1,075.0000	1,365.0000	1,075.0000	1,320.0000	+25.416%	1,518	-99.884%
2025-09-08	1,022.5000	1,125.0000	1,000.0000	1,052.5000	+5.673%	574	-99.855%
2025-09-05	986.2500	997.8750	962.5000	996.0000	+2.416%	64	-99.846%
2025-09-04	980.0000	992.5000	955.6250	972.5000	-3.713%	64	-99.843%
2025-09-03	972.1750	1,012.5000	945.0000	1,010.0000	+5.759%	109	-99.849%
2025-09-02	1,047.5000	1,047.5000	955.0000	955.0000	-6.258%	87	-99.840%
2025-08-29	1,000.0000	1,075.0000	1,000.0000	1,018.7500	+2.387%	132	-99.850%
2025-08-28	975.0000	1,016.2500	953.8500	995.0000	+2.051%	144	-99.846%
2025-08-27	1,012.5000	1,025.0000	966.2500	975.0000	-3.704%	199	-99.843%
2025-08-26	985.0000	1,022.5000	907.5000	1,012.5000	+2.273%	251	-99.849%
2025-08-25	902.5000	995.0000	893.0500	990.0000	+6.739%	111	-99.845%
2025-08-22	807.4000	932.5000	807.4000	927.5000	+15.397%	147	-99.835%
2025-08-21	730.0000	807.5000	727.5000	803.7500	+4.045%	120	-99.810%
2025-08-20	735.0000	782.5000	727.5000	772.5000	+1.311%	41	-99.802%
2025-08-19	745.0000	780.0000	725.0000	762.5000	+2.007%	59	-99.799%
2025-08-18	770.0000	830.0000	725.0000	747.5000	-3.236%	74	-99.795%
2025-08-15	750.0000	777.5000	707.5000	772.5000	+6.552%	274	-99.802%
2025-08-14	752.5000	752.5000	705.0000	725.0000	-3.333%	150	-99.789%
2025-08-13	752.5000	795.0000	740.0000	750.0000	+1.010%	72	-99.796%
2025-08-12	765.0000	779.2000	742.5000	742.5000	-8.615%	159	-99.794%
2025-08-11	822.5000	890.4250	787.5000	812.5000	-2.108%	53	-99.812%
2025-08-08	850.0000	860.0000	773.3000	830.0000	+1.220%	43	-99.816%
2025-08-07	850.0000	895.0000	813.7500	820.0000	-3.529%	94	-99.813%
2025-08-06	804.9500	850.0000	795.0250	850.0000	+5.919%	97	-99.820%
2025-08-05	840.0000	886.3500	799.2500	802.5000	-0.926%	128	-99.809%
2025-08-04	817.5000	872.5000	782.5000	810.0000	-2.115%	109	-99.811%
2025-08-01	822.5000	830.0000	740.0000	827.5000	+0.608%	108	-99.815%
2025-07-31	805.0000	827.5000	752.5000	822.5000	+2.492%	77	-99.814%
2025-07-30	817.5000	887.5000	775.0000	802.5000	-2.134%	107	-99.809%
2025-07-29	830.0000	850.0000	792.7750	820.0000	+1.235%	98	-99.813%
2025-07-28	842.5000	845.0000	783.2500	810.0000	-2.410%	78	-99.811%
2025-07-25	862.5000	882.5000	822.5000	830.0000	-3.207%	93	-99.816%
2025-07-24	892.5000	922.5000	835.7250	857.5000	-2.279%	120	-99.822%
2025-07-23	872.5000	877.5000	810.0000	877.5000	+3.540%	164	-99.826%
2025-07-22	805.0000	856.2500	786.4000	847.5000	+4.630%	82	-99.819%
2025-07-21	857.5000	875.0000	763.2000	810.0000	-4.142%	372	-99.811%
2025-07-18	870.0000	902.5000	837.5000	845.0000	-2.874%	244	-99.819%
2025-07-17	787.5000	935.0000	777.5000	870.0000	+9.434%	543	-99.824%
2025-07-16	850.0000	892.5000	780.0000	795.0000	-7.018%	469	-99.808%
2025-07-15	1,080.0000	1,090.0000	832.5000	855.0000	-20.833%	2,396	-99.821%
2025-07-14	960.0000	1,092.5000	960.0000	1,080.0000	+12.500%	585	-99.858%
2025-07-11	980.0000	980.0000	925.0000	960.0000	-1.285%	168	-99.841%
2025-07-10	890.0000	1,000.0000	890.0000	972.5000	+7.163%	307	-99.843%
2025-07-09	902.5000	930.0000	867.5000	907.5000	-0.548%	89	-99.831%
2025-07-08	870.0000	938.7500	870.0000	912.5000	+5.797%	453	-99.832%
2025-07-07	872.5000	880.0000	845.0000	862.5000	-1.709%	162	-99.823%
2025-07-03	830.0000	883.3750	824.9750	877.5000	+6.042%	230	-99.826%
2025-07-02	817.5000	840.0000	800.0000	827.5000	+1.534%	181	-99.815%
2025-07-01	962.5000	962.7500	800.0000	815.0000	-13.298%	642	-99.812%
2025-06-30	860.0000	950.0000	831.2500	940.0000	+7.123%	606	-99.837%
2025-06-27	877.5000	877.5000	790.0000	877.5000	+1.445%	527	-99.826%
2025-06-26	810.0000	892.5000	750.0000	865.0000	+9.148%	954	-99.823%
2025-06-25	837.5000	860.0000	750.0000	792.5000	-3.647%	3,336	-99.807%
2025-06-24	787.5000	859.0000	787.5000	822.5000	+4.444%	323	-99.814%
2025-06-23	790.0000	790.0000	732.5000	787.5000	+6.419%	225	-99.806%
2025-06-20	697.5000	800.0000	685.0000	740.0000	+6.093%	2,097	-99.793%
2025-06-18	667.5000	702.5000	655.0000	697.5000	+3.333%	170	-99.781%
2025-06-17	620.0000	685.0000	620.0000	675.0000	+0.372%	103	-99.773%
2025-06-16	580.0000	672.5000	580.0000	672.5000	+12.083%	189	-99.772%
2025-06-13	620.0000	647.5000	592.5000	600.0000	-7.692%	72	-99.745%
2025-06-12	637.5000	662.5000	603.7500	650.0000	+3.175%	2,790	-99.765%
2025-06-11	605.5000	650.0000	605.5000	630.0000	+0.398%	93	-99.757%
2025-06-10	650.0000	675.0000	622.5000	627.5000	-3.831%	301	-99.756%
2025-06-09	657.5000	685.0000	646.2500	652.5000	-4.396%	74	-99.766%
2025-06-06	667.5000	682.5000	625.0000	682.5000	+2.247%	384	-99.776%
2025-06-05	675.0000	690.0000	636.7250	667.5000	-0.743%	113	-99.771%
2025-06-04	710.0000	725.0000	672.5000	672.5000	-4.610%	239	-99.772%
2025-06-03	677.5000	720.0000	671.2500	705.0000	+4.444%	321	-99.783%
2025-06-02	685.0000	690.0000	649.9500	675.0000	+0.746%	195	-99.773%
2025-05-30	645.0000	677.5000	632.5000	670.0000	+3.077%	159	-99.772%
2025-05-29	672.5000	684.4250	625.3750	650.0000	-1.515%	326	-99.765%
2025-05-28	615.0000	665.0000	593.1000	660.0000	+5.600%	358	-99.768%
2025-05-27	600.0000	637.5000	572.5000	625.0000	+9.649%	427	-99.755%
2025-05-23	562.5000	580.5250	547.5000	570.0000	-0.654%	202	-99.732%
2025-05-22	575.0000	617.2500	550.0000	573.7500	-1.078%	520	-99.733%
2025-05-21	527.5000	647.4750	495.0000	580.0000	+11.005%	1,098	-99.736%
2025-05-20	542.5000	566.0000	512.5000	522.5000	-3.687%	481	-99.707%
2025-05-19	540.0000	582.5000	492.5250	542.5000	0.000%	746	-99.718%
2025-05-16	557.5000	576.2500	531.2500	542.5000	-4.825%	387	-99.718%
2025-05-15	520.0000	590.0000	450.0000	570.0000	+9.615%	1,478	-99.732%
2025-05-14	595.0000	597.5000	495.0250	520.0000	-2.804%	1,333	-99.706%
2025-05-13	655.0000	662.5000	532.5000	535.0000	-14.741%	2,587	-99.714%
2025-05-12	843.7500	987.5000	502.5000	627.5000	+14.091%	50,928	-99.756%
2025-05-09	575.0000	597.5000	550.0000	550.0000	-7.950%	55	-99.722%
2025-05-08	610.0000	610.0000	574.3250	597.5000	+1.271%	30	-99.744%
2025-05-07	631.1500	631.1500	590.0000	590.0000	-6.349%	44	-99.741%
2025-05-06	627.6750	635.0000	622.5000	630.0000	-2.703%	26	-99.757%
2025-05-05	655.0000	669.5500	627.5000	647.5000	-1.145%	85	-99.764%
2025-05-02	687.5000	712.5000	637.2500	655.0000	-2.239%	154	-99.766%
2025-05-01	640.0000	670.0000	612.5000	670.0000	+4.688%	135	-99.772%
2025-04-30	622.9250	657.5000	612.5000	640.0000	+1.992%	153	-99.761%
2025-04-29	612.5000	637.5000	601.2500	627.5000	+2.449%	141	-99.756%
2025-04-28	577.5000	612.5000	565.0000	612.5000	+3.814%	204	-99.750%
2025-04-25	497.5000	600.0000	497.5000	590.0000	+18.593%	309	-99.741%
2025-04-24	497.5000	537.5000	495.8500	497.5000	-3.398%	129	-99.692%
2025-04-23	557.5000	575.0000	515.0000	515.0000	-7.623%	146	-99.703%
2025-04-22	565.0000	596.2500	550.0000	557.5000	-3.043%	194	-99.726%
2025-04-21	630.0000	630.0000	567.5000	575.0000	-7.631%	59	-99.734%
2025-04-17	602.5000	635.0000	583.7500	622.5000	+0.403%	200	-99.754%
2025-04-16	607.5000	647.5000	500.0000	620.0000	-1.976%	92	-99.753%
2025-04-15	671.3750	671.3750	628.7500	632.5000	-3.065%	196	-99.758%
2025-04-14	653.7500	710.0000	647.6500	652.5000	-1.880%	123	-99.766%
2025-04-11	662.5000	687.5000	641.2500	665.0000	+6.827%	100	-99.770%
2025-04-10	602.5000	624.9750	570.0000	622.5000	+3.320%	148	-99.754%
2025-04-09	560.0000	649.9750	522.5000	602.5000	+4.329%	202	-99.746%
2025-04-08	495.0000	614.5000	495.0000	577.5000	+13.235%	344	-99.735%
2025-04-07	515.0000	545.0000	489.9500	510.0000	-6.849%	118	-99.700%
2025-04-04	532.0250	547.5000	482.5250	547.5000	+1.860%	255	-99.721%
2025-04-03	571.2500	607.6250	502.5000	537.5000	-10.788%	319	-99.715%
2025-04-02	572.5000	615.0000	572.5000	602.5000	-1.633%	59	-99.746%
2025-04-01	485.0000	645.0000	485.0000	612.5000	+0.823%	138	-99.750%
2025-03-31	595.0000	622.5000	557.7250	607.5000	-3.187%	212	-99.748%
2025-03-28	671.2500	677.5500	625.0000	627.5000	-3.462%	65	-99.756%
2025-03-27	632.5000	660.0000	632.5000	650.0000	+3.586%	69	-99.765%
2025-03-26	710.0000	710.0000	575.0000	627.5000	-9.386%	313	-99.756%
2025-03-25	650.0750	740.0000	647.5000	692.5000	+6.950%	542	-99.779%
2025-03-24	630.0000	692.5000	630.0000	647.5000	-1.894%	324	-99.764%
2025-03-21	575.0000	712.5000	567.7250	660.0000	+12.340%	624	-99.768%
2025-03-20	495.0000	605.0000	495.0000	587.5000	+14.078%	626	-99.740%
2025-03-19	490.0000	517.5000	490.0000	515.0000	+3.000%	183	-99.703%
2025-03-18	502.5000	522.0250	480.0000	500.0000	-0.498%	142	-99.694%
2025-03-17	495.0000	512.5000	485.0000	502.5000	-0.495%	67	-99.696%
2025-03-14	482.5000	510.5000	482.5000	505.0000	+2.538%	153	-99.697%
2025-03-13	500.0000	535.0000	466.7500	492.5000	-2.956%	229	-99.689%
2025-03-12	470.0000	517.5000	440.2500	507.5000	+7.407%	297	-99.699%
2025-03-11	445.0000	475.0000	440.0000	472.5000	+3.846%	207	-99.676%

.dark-mode .qtsgQ9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qtsgQ9{ 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