GD Culture Group Limited (GDC)
NASDAQ: GDC · Real-Time Price · USD
0.0119
-0.0018 (-13.14%)
At close: Jun 26, 2026, 4:00 PM EDT
0.0103
-0.0017 (-13.87%)
After-hours: Jun 26, 2026, 7:49 PM EDT
GD Culture Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.14% | 504,665,952 |
| Jun 25, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -36.57% | 955,703,382 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.35% | 1,405,900,929 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.96% | 1,578,612,754 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.15% | 1,106,831,943 |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.02% | 931,144,618 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -24.20% | 530,134,846 |
| Jun 16, 2026 | 0.10 | 0.10 | 0.02 | 0.03 | 0.03 | -73.26% | 800,457,316 |
| Jun 15, 2026 | 0.16 | 0.17 | 0.10 | 0.11 | 0.11 | 6.16% | 190,174,822 |
| Jun 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.35% | 15,366,884 |
| Jun 11, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.98% | 15,928,275 |
| Jun 10, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | 0.20% | 53,579,222 |
| Jun 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.00% | 86,907,292 |
| Jun 8, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.11% | 26,542,611 |
| Jun 5, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -16.75% | 27,847,686 |
| Jun 4, 2026 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 14.39% | 44,931,337 |
| Jun 3, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -7.98% | 27,846,795 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.52% | 21,771,655 |
| Jun 1, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 14.55% | 55,097,625 |
| May 29, 2026 | 0.12 | 0.14 | 0.11 | 0.11 | 0.11 | -6.86% | 53,993,697 |
| May 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 10.37% | 18,677,084 |
| May 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.60% | 18,783,193 |
| May 26, 2026 | 0.12 | 0.13 | 0.10 | 0.11 | 0.11 | 1.83% | 71,409,612 |
| May 22, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -1.36% | 23,722,437 |
| May 21, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -4.74% | 32,090,062 |
| May 20, 2026 | 0.15 | 0.15 | 0.09 | 0.12 | 0.12 | -17.44% | 192,479,654 |
| May 19, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.43% | 11,117,203 |
| May 18, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -2.31% | 38,273,553 |
| May 15, 2026 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 3.80% | 42,574,804 |
| May 14, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -8.39% | 31,843,220 |
| May 13, 2026 | 0.16 | 0.18 | 0.14 | 0.16 | 0.16 | 10.09% | 102,160,648 |
| May 12, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -4.86% | 37,695,571 |
| May 11, 2026 | 0.14 | 0.15 | 0.12 | 0.15 | 0.15 | -7.50% | 87,463,842 |
| May 8, 2026 | 0.23 | 0.23 | 0.12 | 0.16 | 0.16 | 5.96% | 475,995,475 |
| May 7, 2026 | 1.38 | 1.41 | 0.14 | 0.15 | 0.15 | -87.82% | 228,549,772 |
| May 6, 2026 | 7.50 | 8.18 | 1.19 | 1.24 | 1.24 | -79.30% | 18,041,103 |
| May 5, 2026 | 4.67 | 5.99 | 3.13 | 5.99 | 5.99 | 22.24% | 1,360,024 |
| May 4, 2026 | 4.44 | 4.97 | 4.40 | 4.90 | 4.90 | 12.90% | 133,481 |
| May 1, 2026 | 4.01 | 4.37 | 3.85 | 4.34 | 4.34 | 8.50% | 31,774 |
| Apr 30, 2026 | 3.42 | 4.06 | 3.42 | 4.00 | 4.00 | 17.99% | 45,062 |
| Apr 29, 2026 | 3.73 | 3.93 | 3.33 | 3.39 | 3.39 | -14.61% | 62,888 |
| Apr 28, 2026 | 4.20 | 4.20 | 3.97 | 3.97 | 3.97 | -2.93% | 7,361 |
| Apr 27, 2026 | 4.17 | 4.27 | 4.09 | 4.09 | 4.09 | -3.20% | 13,211 |
| Apr 24, 2026 | 4.25 | 4.30 | 4.10 | 4.23 | 4.23 | 4.32% | 17,576 |
| Apr 23, 2026 | 4.15 | 4.30 | 4.02 | 4.05 | 4.05 | -3.34% | 31,009 |
| Apr 22, 2026 | 3.94 | 4.21 | 3.85 | 4.19 | 4.19 | 8.83% | 25,513 |
| Apr 21, 2026 | 4.00 | 4.00 | 3.80 | 3.85 | 3.85 | -3.75% | 13,305 |
| Apr 20, 2026 | 3.85 | 4.07 | 3.85 | 4.00 | 4.00 | 1.52% | 23,872 |
| Apr 17, 2026 | 3.77 | 4.00 | 3.67 | 3.94 | 3.94 | 2.34% | 30,907 |
| Apr 16, 2026 | 3.62 | 3.86 | 3.40 | 3.85 | 3.85 | 5.48% | 27,246 |
| Apr 15, 2026 | 3.50 | 3.65 | 3.35 | 3.65 | 3.65 | 6.73% | 68,377 |
| Apr 14, 2026 | 3.04 | 3.43 | 3.04 | 3.42 | 3.42 | 12.50% | 49,157 |
| Apr 13, 2026 | 2.96 | 3.08 | 2.92 | 3.04 | 3.04 | 1.00% | 13,102 |
| Apr 10, 2026 | 3.04 | 3.10 | 3.01 | 3.01 | 3.01 | - | 5,763 |
| Apr 9, 2026 | 3.05 | 3.13 | 3.00 | 3.01 | 3.01 | -1.63% | 6,909 |
| Apr 8, 2026 | 3.11 | 3.13 | 3.01 | 3.06 | 3.06 | 4.44% | 16,841 |
| Apr 7, 2026 | 2.99 | 3.07 | 2.90 | 2.93 | 2.93 | -2.66% | 10,034 |
| Apr 6, 2026 | 3.05 | 3.24 | 3.00 | 3.01 | 3.01 | 1.69% | 9,223 |
| Apr 2, 2026 | 2.98 | 3.01 | 2.85 | 2.96 | 2.96 | 0.34% | 8,280 |
| Apr 1, 2026 | 2.71 | 3.06 | 2.71 | 2.95 | 2.95 | 8.46% | 13,045 |
| Mar 31, 2026 | 2.77 | 2.80 | 2.66 | 2.72 | 2.72 | 3.03% | 6,930 |
| Mar 30, 2026 | 2.75 | 2.79 | 2.61 | 2.64 | 2.64 | -4.35% | 34,252 |
| Mar 27, 2026 | 2.79 | 2.85 | 2.76 | 2.76 | 2.76 | -1.08% | 13,452 |
| Mar 26, 2026 | 2.73 | 2.95 | 2.73 | 2.79 | 2.79 | -1.06% | 22,627 |
| Mar 25, 2026 | 2.81 | 3.03 | 2.74 | 2.82 | 2.82 | 0.71% | 34,775 |
| Mar 24, 2026 | 2.58 | 2.96 | 2.55 | 2.80 | 2.80 | 6.87% | 30,964 |
| Mar 23, 2026 | 2.70 | 3.07 | 2.52 | 2.62 | 2.62 | 12.93% | 302,343 |
| Mar 20, 2026 | 3.55 | 3.71 | 2.32 | 2.32 | 2.32 | -35.91% | 248,748 |
| Mar 19, 2026 | 3.69 | 3.78 | 3.58 | 3.62 | 3.62 | -2.69% | 3,615 |
| Mar 18, 2026 | 3.81 | 3.99 | 3.65 | 3.72 | 3.72 | -5.34% | 11,851 |
| Mar 17, 2026 | 3.86 | 4.00 | 3.86 | 3.93 | 3.93 | 1.29% | 6,826 |
| Mar 16, 2026 | 4.10 | 4.11 | 3.82 | 3.88 | 3.88 | -1.27% | 47,154 |
| Mar 13, 2026 | 3.84 | 4.19 | 3.84 | 3.93 | 3.93 | 0.77% | 17,008 |
| Mar 12, 2026 | 3.95 | 4.07 | 3.86 | 3.90 | 3.90 | -1.76% | 11,718 |
| Mar 11, 2026 | 3.91 | 4.00 | 3.91 | 3.97 | 3.97 | 0.51% | 12,510 |
| Mar 10, 2026 | 3.85 | 3.95 | 3.81 | 3.95 | 3.95 | 3.54% | 12,458 |
| Mar 9, 2026 | 3.67 | 3.86 | 3.66 | 3.82 | 3.82 | -0.39% | 35,719 |
| 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% | 17,962 |
| Mar 4, 2026 | 3.71 | 3.91 | 3.41 | 3.64 | 3.64 | 4.15% | 32,125 |
| Mar 3, 2026 | 3.50 | 3.64 | 3.43 | 3.50 | 3.50 | -3.98% | 6,018 |
| Mar 2, 2026 | 3.54 | 3.92 | 3.50 | 3.64 | 3.64 | -2.15% | 44,768 |
| Feb 27, 2026 | 3.65 | 3.81 | 3.65 | 3.72 | 3.72 | 3.91% | 15,712 |
| 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% | 121,526 |
| Feb 24, 2026 | 3.31 | 3.40 | 3.21 | 3.33 | 3.33 | 0.91% | 7,438 |
| 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% | 39,838 |
| Feb 19, 2026 | 3.67 | 3.67 | 3.21 | 3.30 | 3.30 | -7.04% | 25,644 |
| Feb 18, 2026 | 3.13 | 4.19 | 3.00 | 3.55 | 3.55 | 13.42% | 351,427 |
| Feb 17, 2026 | 3.11 | 3.25 | 3.08 | 3.13 | 3.13 | 0.64% | 8,755 |
| Feb 13, 2026 | 3.37 | 3.46 | 3.11 | 3.11 | 3.11 | -7.99% | 17,456 |
| Feb 12, 2026 | 3.41 | 3.53 | 3.38 | 3.38 | 3.38 | -3.70% | 9,472 |
| Feb 11, 2026 | 3.71 | 3.71 | 3.45 | 3.51 | 3.51 | -2.77% | 6,028 |
| Feb 10, 2026 | 3.57 | 3.78 | 3.57 | 3.61 | 3.61 | -0.82% | 10,611 |
| Feb 9, 2026 | 3.60 | 3.65 | 3.59 | 3.64 | 3.64 | 2.54% | 5,369 |
| Feb 6, 2026 | 3.36 | 3.73 | 3.36 | 3.55 | 3.55 | 4.41% | 6,320 |
| Feb 5, 2026 | 3.46 | 3.48 | 3.10 | 3.40 | 3.40 | -3.41% | 48,395 |
| Feb 4, 2026 | 3.85 | 3.90 | 3.40 | 3.52 | 3.52 | -7.25% | 61,435 |
| Feb 3, 2026 | 4.10 | 4.10 | 3.76 | 3.80 | 3.80 | -6.30% | 21,360 |