GD Culture Group Limited (GDC)
NASDAQ: GDC
· Real-Time Price · USD
6.37
-0.49 (-7.14%)
At close: Oct 03, 2025, 3:59 PM
6.44
1.10%
After-hours: Oct 03, 2025, 07:52 PM EDT
GDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.92 | 7.02 | 6.01 | 6.37 | 6.37 | -7.14% | 253,436 |
| Oct 2, 2025 | 5.68 | 7.59 | 5.68 | 6.86 | 6.86 | 30.17% | 360,600 |
| Oct 1, 2025 | 5.99 | 5.99 | 5.26 | 5.27 | 5.27 | -11.13% | 116,300 |
| Sep 30, 2025 | 5.66 | 6.01 | 5.35 | 5.93 | 5.93 | 2.95% | 146,200 |
| Sep 29, 2025 | 4.69 | 6.32 | 4.69 | 5.76 | 5.76 | 21.26% | 306,400 |
| Sep 26, 2025 | 5.00 | 5.17 | 3.88 | 4.75 | 4.75 | -4.43% | 235,500 |
| Sep 25, 2025 | 5.56 | 5.67 | 4.89 | 4.97 | 4.97 | -12.35% | 190,140 |
| Sep 24, 2025 | 5.74 | 6.03 | 5.28 | 5.67 | 5.67 | -2.91% | 177,244 |
| Sep 23, 2025 | 6.37 | 6.45 | 5.83 | 5.84 | 5.84 | -2.67% | 145,957 |
| Sep 22, 2025 | 7.31 | 7.71 | 5.97 | 6.00 | 6.00 | -17.92% | 244,100 |
| Sep 19, 2025 | 7.75 | 7.95 | 7.10 | 7.31 | 7.31 | -7.59% | 202,900 |
| Sep 18, 2025 | 7.82 | 8.15 | 7.28 | 7.91 | 7.91 | 2.73% | 210,828 |
| Sep 17, 2025 | 7.35 | 8.20 | 6.95 | 7.70 | 7.70 | 10.16% | 388,000 |
| Sep 16, 2025 | 9.91 | 9.91 | 6.50 | 6.99 | 6.99 | -28.16% | 828,907 |
| Sep 15, 2025 | 8.40 | 9.83 | 7.85 | 9.73 | 9.73 | 20.57% | 595,936 |
| Sep 12, 2025 | 6.65 | 8.24 | 6.63 | 8.07 | 8.07 | 25.70% | 679,721 |
| Sep 11, 2025 | 5.64 | 6.57 | 5.55 | 6.42 | 6.42 | 11.65% | 364,200 |
| Sep 10, 2025 | 5.45 | 5.96 | 5.38 | 5.75 | 5.75 | 8.90% | 262,315 |
| Sep 9, 2025 | 4.30 | 5.46 | 4.30 | 5.28 | 5.28 | 25.42% | 379,438 |
| Sep 8, 2025 | 4.09 | 4.50 | 4.00 | 4.21 | 4.21 | 5.78% | 143,600 |
Page 1 of 123