GD Culture Group Limited (GDC)
NASDAQ: GDC · Real-Time Price · USD
3.830
-0.030 (-0.78%)
At close: Mar 6, 2026, 4:00 PM EST
3.775
-0.055 (-1.44%)
After-hours: Mar 6, 2026, 4:14 PM EST
GD Culture Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.78 | 3.95 | 3.73 | 3.83 | 3.83 | -0.78% | 14,003 |
| Mar 5, 2026 | 3.73 | 3.89 | 3.64 | 3.86 | 3.86 | 6.04% | 17,684 |
| Mar 4, 2026 | 3.71 | 3.91 | 3.41 | 3.64 | 3.64 | 4.15% | 31,119 |
| Mar 3, 2026 | 3.50 | 3.64 | 3.43 | 3.50 | 3.50 | -3.98% | 6,017 |
| Mar 2, 2026 | 3.54 | 3.92 | 3.50 | 3.64 | 3.64 | -2.15% | 44,760 |
| Feb 27, 2026 | 3.65 | 3.81 | 3.65 | 3.72 | 3.72 | 3.91% | 15,616 |
| Feb 26, 2026 | 4.17 | 4.21 | 3.58 | 3.58 | 3.58 | -13.32% | 64,480 |
| Feb 25, 2026 | 3.57 | 4.24 | 3.55 | 4.13 | 4.13 | 24.02% | 119,745 |
| Feb 24, 2026 | 3.31 | 3.40 | 3.21 | 3.33 | 3.33 | 0.91% | 7,432 |
| Feb 23, 2026 | 3.47 | 3.47 | 3.18 | 3.30 | 3.30 | -3.23% | 14,754 |
| Feb 20, 2026 | 3.20 | 3.53 | 3.01 | 3.41 | 3.41 | 3.33% | 39,404 |
| Feb 19, 2026 | 3.67 | 3.67 | 3.21 | 3.30 | 3.30 | -7.04% | 25,390 |
| Feb 18, 2026 | 3.13 | 4.19 | 3.00 | 3.55 | 3.55 | 13.42% | 350,334 |
| Feb 17, 2026 | 3.11 | 3.25 | 3.08 | 3.13 | 3.13 | 0.64% | 8,728 |
| Feb 13, 2026 | 3.37 | 3.46 | 3.11 | 3.11 | 3.11 | -7.99% | 17,453 |
| Feb 12, 2026 | 3.41 | 3.53 | 3.38 | 3.38 | 3.38 | -3.70% | 9,424 |
| Feb 11, 2026 | 3.71 | 3.71 | 3.45 | 3.51 | 3.51 | -2.77% | 5,974 |
| Feb 10, 2026 | 3.57 | 3.78 | 3.57 | 3.61 | 3.61 | -0.82% | 10,602 |
| Feb 9, 2026 | 3.60 | 3.65 | 3.59 | 3.64 | 3.64 | 2.54% | 5,347 |
| Feb 6, 2026 | 3.36 | 3.73 | 3.36 | 3.55 | 3.55 | 4.41% | 6,303 |
| Feb 5, 2026 | 3.46 | 3.48 | 3.10 | 3.40 | 3.40 | -3.41% | 48,093 |
| Feb 4, 2026 | 3.85 | 3.90 | 3.40 | 3.52 | 3.52 | -7.25% | 61,235 |
| Feb 3, 2026 | 4.10 | 4.10 | 3.76 | 3.80 | 3.80 | -6.30% | 21,360 |
| Feb 2, 2026 | 4.04 | 4.20 | 4.03 | 4.05 | 4.05 | -3.80% | 22,902 |
| Jan 30, 2026 | 4.70 | 4.70 | 4.02 | 4.21 | 4.21 | -5.39% | 44,233 |
| Jan 29, 2026 | 4.10 | 4.65 | 3.68 | 4.45 | 4.45 | 10.97% | 122,281 |
| Jan 28, 2026 | 4.39 | 4.41 | 4.00 | 4.01 | 4.01 | -9.28% | 24,924 |
| Jan 27, 2026 | 4.45 | 4.60 | 4.26 | 4.42 | 4.42 | -1.56% | 55,075 |
| Jan 26, 2026 | 4.50 | 4.73 | 4.10 | 4.49 | 4.49 | -0.22% | 52,000 |
| Jan 23, 2026 | 4.18 | 4.58 | 3.98 | 4.50 | 4.50 | 8.17% | 99,387 |
| Jan 22, 2026 | 4.57 | 4.78 | 4.16 | 4.16 | 4.16 | -9.57% | 61,676 |
| Jan 21, 2026 | 4.77 | 5.07 | 4.59 | 4.60 | 4.60 | -4.17% | 27,564 |
| Jan 20, 2026 | 5.22 | 5.28 | 4.72 | 4.80 | 4.80 | -9.26% | 66,331 |
| Jan 16, 2026 | 4.90 | 5.52 | 4.67 | 5.29 | 5.29 | 5.80% | 85,500 |
| Jan 15, 2026 | 5.17 | 5.24 | 4.75 | 5.00 | 5.00 | -1.19% | 52,360 |
| Jan 14, 2026 | 4.79 | 5.21 | 4.75 | 5.06 | 5.06 | 2.22% | 75,775 |
| Jan 13, 2026 | 4.89 | 4.97 | 4.60 | 4.95 | 4.95 | 3.34% | 37,099 |
| Jan 12, 2026 | 4.54 | 4.86 | 4.27 | 4.79 | 4.79 | 5.51% | 33,630 |
| Jan 9, 2026 | 4.43 | 4.71 | 4.30 | 4.54 | 4.54 | 3.65% | 35,917 |
| Jan 8, 2026 | 4.35 | 4.55 | 4.28 | 4.38 | 4.38 | -1.35% | 27,676 |
| Jan 7, 2026 | 4.51 | 4.67 | 4.40 | 4.44 | 4.44 | -3.06% | 14,820 |
| Jan 6, 2026 | 4.79 | 4.87 | 4.50 | 4.58 | 4.58 | -3.98% | 17,365 |
| Jan 5, 2026 | 4.75 | 4.87 | 4.35 | 4.77 | 4.77 | 3.25% | 28,407 |
| Jan 2, 2026 | 4.26 | 5.02 | 4.23 | 4.62 | 4.62 | 8.45% | 49,579 |
| Dec 31, 2025 | 4.35 | 4.64 | 3.98 | 4.26 | 4.26 | -1.27% | 135,878 |
| Dec 30, 2025 | 4.45 | 4.59 | 4.21 | 4.32 | 4.32 | -3.47% | 32,649 |
| Dec 29, 2025 | 4.57 | 4.88 | 4.45 | 4.47 | 4.47 | -7.26% | 27,168 |
| Dec 26, 2025 | 5.19 | 5.19 | 4.66 | 4.82 | 4.82 | -7.49% | 26,586 |
| Dec 24, 2025 | 5.20 | 5.25 | 5.10 | 5.21 | 5.21 | 0.19% | 8,170 |
| Dec 23, 2025 | 5.41 | 5.47 | 4.91 | 5.20 | 5.20 | -5.28% | 65,490 |
| Dec 22, 2025 | 5.30 | 5.95 | 4.90 | 5.49 | 5.49 | 4.37% | 120,615 |
| Dec 19, 2025 | 3.59 | 5.46 | 3.50 | 5.26 | 5.26 | 51.59% | 587,480 |
| Dec 18, 2025 | 3.60 | 3.64 | 3.47 | 3.47 | 3.47 | 0.87% | 12,064 |
| Dec 17, 2025 | 3.66 | 3.86 | 3.37 | 3.44 | 3.44 | -4.44% | 65,427 |
| Dec 16, 2025 | 3.72 | 3.72 | 3.54 | 3.60 | 3.60 | -2.70% | 13,997 |
| Dec 15, 2025 | 3.90 | 3.93 | 3.70 | 3.70 | 3.70 | -4.64% | 11,758 |
| Dec 12, 2025 | 4.03 | 4.07 | 3.88 | 3.88 | 3.88 | -3.00% | 13,658 |
| Dec 11, 2025 | 3.82 | 4.11 | 3.80 | 4.00 | 4.00 | 3.90% | 28,809 |
| Dec 10, 2025 | 3.82 | 3.96 | 3.63 | 3.85 | 3.85 | -0.77% | 49,773 |
| Dec 9, 2025 | 3.69 | 4.05 | 3.60 | 3.88 | 3.88 | 6.89% | 40,203 |
| Dec 8, 2025 | 4.26 | 4.26 | 3.63 | 3.63 | 3.63 | -16.36% | 65,315 |
| Dec 5, 2025 | 4.38 | 4.51 | 4.27 | 4.34 | 4.34 | -2.47% | 26,869 |
| Dec 4, 2025 | 4.27 | 4.53 | 4.25 | 4.45 | 4.45 | 3.49% | 19,206 |
| Dec 3, 2025 | 4.42 | 4.47 | 4.23 | 4.30 | 4.30 | -4.23% | 25,758 |
| Dec 2, 2025 | 4.10 | 4.50 | 3.89 | 4.49 | 4.49 | 11.41% | 29,281 |
| Dec 1, 2025 | 4.45 | 4.52 | 4.03 | 4.03 | 4.03 | -15.34% | 21,593 |
| Nov 28, 2025 | 4.26 | 4.78 | 4.26 | 4.76 | 4.76 | 11.74% | 36,732 |
| Nov 26, 2025 | 3.88 | 4.44 | 3.81 | 4.26 | 4.26 | 9.79% | 27,619 |
| Nov 25, 2025 | 3.80 | 3.88 | 3.65 | 3.88 | 3.88 | 1.04% | 10,871 |
| Nov 24, 2025 | 3.77 | 3.92 | 3.71 | 3.84 | 3.84 | -0.52% | 27,541 |
| Nov 21, 2025 | 3.79 | 4.07 | 3.64 | 3.86 | 3.86 | -0.28% | 25,581 |
| Nov 20, 2025 | 4.17 | 4.40 | 3.61 | 3.87 | 3.87 | -6.95% | 51,425 |
| Nov 19, 2025 | 4.49 | 4.61 | 4.10 | 4.16 | 4.16 | -9.37% | 44,192 |
| Nov 18, 2025 | 4.55 | 4.76 | 4.47 | 4.59 | 4.59 | -1.50% | 28,018 |
| Nov 17, 2025 | 4.54 | 5.12 | 4.40 | 4.66 | 4.66 | 0.22% | 49,930 |
| Nov 14, 2025 | 4.33 | 4.84 | 4.33 | 4.65 | 4.65 | 4.97% | 34,423 |
| Nov 13, 2025 | 4.54 | 4.79 | 4.11 | 4.43 | 4.43 | -6.34% | 43,817 |
| Nov 12, 2025 | 4.50 | 4.84 | 4.46 | 4.73 | 4.73 | 7.26% | 67,619 |
| Nov 11, 2025 | 3.83 | 4.48 | 3.60 | 4.41 | 4.41 | 13.66% | 48,680 |
| Nov 10, 2025 | 3.78 | 3.93 | 3.74 | 3.88 | 3.88 | 0.26% | 15,314 |
| Nov 7, 2025 | 3.80 | 3.87 | 3.32 | 3.87 | 3.87 | 1.84% | 42,210 |
| Nov 6, 2025 | 4.28 | 4.40 | 3.71 | 3.80 | 3.80 | -10.80% | 72,220 |
| Nov 5, 2025 | 4.03 | 4.26 | 3.95 | 4.26 | 4.26 | 3.65% | 20,420 |
| Nov 4, 2025 | 3.98 | 4.19 | 3.93 | 4.11 | 4.11 | -0.48% | 42,564 |
| Nov 3, 2025 | 4.43 | 4.49 | 4.12 | 4.13 | 4.13 | -6.77% | 18,028 |
| Oct 31, 2025 | 4.00 | 4.57 | 4.00 | 4.43 | 4.43 | 13.30% | 63,815 |
| Oct 30, 2025 | 4.00 | 4.22 | 3.86 | 3.91 | 3.91 | -2.98% | 40,843 |
| Oct 29, 2025 | 4.29 | 4.44 | 3.91 | 4.03 | 4.03 | -1.47% | 38,427 |
| Oct 28, 2025 | 4.05 | 4.40 | 4.00 | 4.09 | 4.09 | -5.10% | 64,471 |
| Oct 27, 2025 | 4.82 | 4.82 | 4.20 | 4.31 | 4.31 | -5.69% | 90,271 |
| Oct 24, 2025 | 4.35 | 4.80 | 4.23 | 4.57 | 4.57 | 9.07% | 57,103 |
| Oct 23, 2025 | 4.11 | 4.37 | 3.95 | 4.19 | 4.19 | 0.24% | 69,662 |
| Oct 22, 2025 | 4.42 | 4.42 | 4.00 | 4.18 | 4.18 | -5.22% | 62,043 |
| Oct 21, 2025 | 4.54 | 4.73 | 4.41 | 4.41 | 4.41 | -2.86% | 66,696 |
| Oct 20, 2025 | 4.50 | 4.98 | 4.50 | 4.54 | 4.54 | 0.44% | 46,479 |
| Oct 17, 2025 | 4.75 | 4.79 | 4.40 | 4.52 | 4.52 | -3.83% | 28,239 |
| Oct 16, 2025 | 4.80 | 4.87 | 4.62 | 4.70 | 4.70 | -1.78% | 59,888 |
| Oct 15, 2025 | 5.25 | 5.36 | 4.70 | 4.79 | 4.79 | -9.29% | 85,163 |
| Oct 14, 2025 | 5.22 | 5.43 | 5.10 | 5.28 | 5.28 | -0.09% | 36,303 |
| Oct 13, 2025 | 5.33 | 5.44 | 5.10 | 5.28 | 5.28 | 0.76% | 49,640 |