NASDAQ : GDC
GD Culture Group Limited — Price history
Communication Services · Electronic Gaming & Multimedia · United States
Last price 1.27 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.29M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GD Culture Group Limited (GDC) closed at 1.25 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.31 | 1.35 | 1.24 | 1.25 | 33,800 | -1.57% |
| 2026-10-30 | 1.29 | 1.35 | 1.27 | 1.27 | 85,266 | -5.93% |
| 2026-10-29 | 1.23 | 1.38 | 1.23 | 1.35 | 154,617 | +6.30% |
| 2026-10-28 | 1.09 | 1.28 | 1.08 | 1.27 | 185,071 | +13.39% |
| 2026-10-27 | 1.06 | 1.135 | 1.06 | 1.12 | 96,812 | +6.67% |
| 2026-10-26 | 1.09 | 1.15 | 1.05 | 1.05 | 105,588 | -2.78% |
| 2026-10-23 | 1.13 | 1.179 | 1.08 | 1.08 | 95,253 | -6.09% |
| 2026-10-22 | 1.191 | 1.243 | 1.15 | 1.15 | 90,595 | -5.74% |
| 2026-10-21 | 1.21 | 1.29 | 1.19 | 1.22 | 212,146 | +2.52% |
| 2026-10-20 | 1.18 | 1.289 | 1.16 | 1.19 | 108,575 | +0.00% |
| 2026-10-19 | 1.17 | 1.21 | 1.17 | 1.19 | 84,848 | +1.71% |
| 2026-10-16 | 1.26 | 1.26 | 1.15 | 1.17 | 145,406 | -7.14% |
| 2026-10-15 | 1.24 | 1.28 | 1.23 | 1.26 | 104,452 | -0.79% |
| 2026-10-14 | 1.28 | 1.31 | 1.25 | 1.27 | 226,364 | -1.55% |
| 2026-10-13 | 1.28 | 1.343 | 1.27 | 1.29 | 204,685 | +0.00% |
| 2026-10-12 | 1.33 | 1.35 | 1.285 | 1.29 | 181,292 | -4.44% |
| 2026-10-09 | 1.34 | 1.37 | 1.315 | 1.35 | 105,091 | +0.75% |
| 2026-10-08 | 1.36 | 1.373 | 1.3 | 1.34 | 100,795 | -2.19% |
| 2026-10-07 | 1.33 | 1.37 | 1.3 | 1.37 | 102,579 | +0.74% |
| 2026-10-06 | 1.33 | 1.37 | 1.27 | 1.36 | 207,245 | +3.03% |
| 2026-10-05 | 1.41 | 1.41 | 1.31 | 1.32 | 192,787 | -7.69% |
| 2026-10-02 | 1.36 | 1.45 | 1.31 | 1.43 | 251,693 | +6.72% |
| 2026-10-01 | 1.38 | 1.38 | 1.31 | 1.34 | 185,205 | -3.60% |
| 2026-09-30 | 1.37 | 1.41 | 1.34 | 1.39 | 206,207 | +2.96% |
| 2026-09-29 | 1.28 | 1.39 | 1.25 | 1.35 | 417,632 | +7.14% |
| 2026-09-28 | 1.36 | 1.36 | 1.24 | 1.26 | 386,463 | -7.35% |
| 2026-09-25 | 1.44 | 1.445 | 1.35 | 1.36 | 311,351 | -5.56% |
| 2026-09-24 | 1.54 | 1.54 | 1.4 | 1.44 | 496,985 | -8.28% |
| 2026-09-23 | 1.63 | 1.86 | 1.55 | 1.57 | 1,472,711 | -1.88% |
| 2026-09-22 | 1.83 | 2.14 | 1.475 | 1.6 | 17,554,247 | +9.59% |
| 2026-09-21 | 1.35 | 1.95 | 1.33 | 1.46 | 10,509,788 | +13.18% |
| 2026-09-18 | 1.37 | 1.39 | 1.29 | 1.29 | 329,323 | -5.15% |
| 2026-09-17 | 1.32 | 1.4 | 1.297 | 1.36 | 190,084 | +3.03% |
| 2026-09-16 | 1.29 | 1.32 | 1.27 | 1.32 | 170,314 | +0.76% |
| 2026-09-15 | 1.35 | 1.37 | 1.3 | 1.31 | 167,123 | -5.07% |
| 2026-09-14 | 1.36 | 1.44 | 1.35 | 1.38 | 155,161 | +0.00% |
| 2026-09-11 | 1.32 | 1.45 | 1.28 | 1.38 | 273,930 | +3.76% |
| 2026-09-10 | 1.41 | 1.41 | 1.315 | 1.33 | 428,749 | -6.99% |
| 2026-09-09 | 1.48 | 1.48 | 1.41 | 1.43 | 205,900 | -1.38% |
| 2026-09-08 | 1.48 | 1.53 | 1.44 | 1.45 | 216,824 | -3.97% |
| 2026-09-04 | 1.5 | 1.55 | 1.49 | 1.51 | 181,945 | -1.95% |
| 2026-09-03 | 1.45 | 1.58 | 1.43 | 1.54 | 431,244 | +6.21% |
| 2026-09-02 | 1.5 | 1.506 | 1.43 | 1.45 | 249,827 | -3.33% |
| 2026-09-01 | 1.5 | 1.53 | 1.44 | 1.5 | 222,728 | -1.96% |
| 2026-08-31 | 1.52 | 1.56 | 1.46 | 1.53 | 193,326 | +0.00% |
| 2026-08-28 | 1.63 | 1.64 | 1.49 | 1.53 | 289,500 | -6.13% |
| 2026-08-27 | 1.46 | 1.65 | 1.45 | 1.63 | 727,030 | +10.14% |
| 2026-08-26 | 1.49 | 1.51 | 1.4 | 1.48 | 401,839 | -0.67% |
| 2026-08-25 | 1.47 | 1.6 | 1.43 | 1.49 | 758,723 | -0.67% |
| 2026-08-24 | 1.48 | 1.65 | 1.42 | 1.5 | 1,122,530 | -3.85% |
| 2026-08-21 | 2.59 | 3.59 | 1.3 | 1.56 | 11,027,090 | -37.35% |
| 2026-08-20 | 2.25 | 2.55 | 2.13 | 2.49 | 1,706,287 | +13.18% |
| 2026-08-19 | 1.96 | 3.05 | 1.773 | 2.2 | 17,417,738 | +17.65% |
| 2026-08-18 | 1.8 | 1.967 | 1.72 | 1.87 | 251,692 | +3.89% |
| 2026-08-17 | 1.9 | 2.05 | 1.78 | 1.8 | 258,962 | -3.23% |
| 2026-08-14 | 1.85 | 1.99 | 1.77 | 1.86 | 228,511 | -0.53% |
| 2026-08-13 | 1.75 | 1.891 | 1.74 | 1.87 | 191,684 | +6.25% |
| 2026-08-12 | 1.78 | 1.81 | 1.68 | 1.76 | 133,701 | +0.57% |
| 2026-08-11 | 1.685 | 1.82 | 1.655 | 1.75 | 176,954 | +4.17% |
| 2026-08-10 | 1.7 | 1.73 | 1.64 | 1.68 | 153,956 | -2.33% |
| 2026-08-07 | 1.71 | 1.781 | 1.62 | 1.72 | 137,246 | +1.18% |
| 2026-08-06 | 1.65 | 1.81 | 1.63 | 1.7 | 187,533 | +3.03% |
| 2026-08-05 | 1.73 | 1.78 | 1.55 | 1.65 | 179,782 | -5.71% |
| 2026-08-04 | 1.82 | 1.9 | 1.62 | 1.75 | 224,251 | -3.85% |
| 2026-08-03 | 1.77 | 2.05 | 1.7 | 1.82 | 508,615 | +8.33% |
| 2026-07-31 | 1.57 | 1.89 | 1.57 | 1.68 | 396,616 | +7.01% |
| 2026-07-30 | 1.49 | 1.65 | 1.47 | 1.57 | 137,497 | +6.80% |
| 2026-07-29 | 1.6 | 1.61 | 1.47 | 1.47 | 180,239 | -8.70% |
| 2026-07-28 | 1.79 | 1.8 | 1.588 | 1.61 | 186,083 | -11.54% |
| 2026-07-27 | 1.69 | 1.9 | 1.65 | 1.82 | 325,632 | +7.06% |
| 2026-07-24 | 1.74 | 1.749 | 1.639 | 1.7 | 172,898 | -2.30% |
| 2026-07-23 | 1.89 | 1.894 | 1.65 | 1.74 | 426,149 | -10.31% |
| 2026-07-22 | 1.53 | 2.1 | 1.53 | 1.94 | 2,257,311 | +24.36% |
| 2026-07-21 | 1.51 | 1.62 | 1.5 | 1.56 | 174,344 | +2.63% |
| 2026-07-20 | 1.58 | 1.679 | 1.49 | 1.52 | 244,163 | -6.75% |
| 2026-07-17 | 1.58 | 1.68 | 1.54 | 1.63 | 190,527 | -4.12% |
| 2026-07-16 | 1.48 | 1.7 | 1.47 | 1.7 | 525,782 | +12.58% |
| 2026-07-15 | 1.45 | 1.55 | 1.4 | 1.51 | 321,769 | +3.42% |
| 2026-07-14 | 1.39 | 1.59 | 1.39 | 1.46 | 673,553 | -0.68% |
| 2026-07-13 | 1.6 | 1.6 | 1.43 | 1.47 | 626,164 | -7.55% |
| 2026-07-10 | 1.63 | 1.7 | 1.47 | 1.59 | 1,938,143 | -1.85% |
| 2026-07-09 | 1.53 | 1.62 | 1.45 | 1.62 | 622,503 | +5.88% |
| 2026-07-08 | 1.66 | 1.68 | 1.48 | 1.53 | 761,905 | -11.05% |
| 2026-07-07 | 1.86 | 1.94 | 1.699 | 1.72 | 835,941 | -14.00% |
| 2026-07-06 | 2.41 | 2.41 | 1.87 | 2 | 757,354 | -17.36% |
| 2026-07-02 | 2.14 | 2.47 | 2.12 | 2.42 | 1,134,178 | +7.08% |
| 2026-07-01 | 1.88 | 2.43 | 1.85 | 2.26 | 1,713,163 | +10.24% |
| 2026-06-30 | 2.18 | 2.23 | 1.91 | 2.05 | 1,365,214 | -17.67% |
| 2026-06-29 | 2.8 | 2.89 | 2.2 | 2.49 | 1,110,662 | -16.30% |
| 2026-06-26 | 3.4 | 3.4 | 2.575 | 2.975 | 2,083,808 | -13.14% |
| 2026-06-25 | 3.5 | 4.025 | 3.1 | 3.425 | 3,822,813 | -36.57% |
| 2026-06-24 | 4.625 | 6 | 4.25 | 5.4 | 5,623,603 | +3.35% |
| 2026-06-23 | 5 | 6.225 | 4.075 | 5.225 | 6,314,451 | +2.96% |
| 2026-06-22 | 5.25 | 5.575 | 4.575 | 5.075 | 4,427,327 | +12.15% |
| 2026-06-18 | 5.575 | 5.75 | 4.025 | 4.525 | 3,724,578 | -15.02% |
| 2026-06-17 | 7.488 | 7.925 | 5.075 | 5.325 | 2,120,539 | -24.20% |
| 2026-06-16 | 25.2 | 25.2 | 5.5 | 7.025 | 3,201,829 | -73.26% |
| 2026-06-15 | 40.55 | 41.375 | 25.25 | 26.275 | 760,699 | +6.16% |
| 2026-06-12 | 25.5 | 25.925 | 23.875 | 24.75 | 61,467 | -4.35% |
| 2026-06-11 | 25.925 | 26.975 | 25.4 | 25.875 | 63,713 | +0.98% |
| 2026-06-10 | 27.25 | 30 | 25.25 | 25.625 | 214,316 | +0.20% |
| 2026-06-09 | 27.275 | 27.95 | 24.575 | 25.575 | 347,629 | -7.00% |
| 2026-06-08 | 26.075 | 27.875 | 24.025 | 27.5 | 106,170 | +10.11% |
| 2026-06-05 | 27.25 | 27.775 | 23.75 | 24.975 | 111,390 | -16.75% |
| 2026-06-04 | 25.75 | 33.325 | 24.925 | 30 | 179,725 | +14.39% |
| 2026-06-03 | 27.475 | 27.85 | 22.5 | 26.225 | 111,387 | -7.98% |
| 2026-06-02 | 30.5 | 30.5 | 27.35 | 28.5 | 87,086 | -9.52% |
| 2026-06-01 | 28.75 | 31.7 | 27.625 | 31.5 | 220,390 | +14.55% |
| 2026-05-29 | 29.325 | 34.75 | 27.075 | 27.5 | 215,974 | -6.86% |
| 2026-05-28 | 26.75 | 29.525 | 26.375 | 29.525 | 74,708 | +10.37% |
| 2026-05-27 | 27.65 | 28.075 | 25.875 | 26.75 | 75,132 | -3.60% |
| 2026-05-26 | 30.1 | 32.225 | 26 | 27.75 | 285,638 | +1.83% |
| 2026-05-22 | 29.5 | 29.5 | 25.225 | 27.25 | 94,889 | -1.36% |
| 2026-05-21 | 27.5 | 29.9 | 25.175 | 27.625 | 128,360 | -4.74% |
| 2026-05-20 | 36.375 | 37.5 | 22.775 | 29 | 769,918 | -17.44% |
| 2026-05-19 | 34.15 | 35.425 | 33.1 | 35.125 | 44,468 | -2.43% |
| 2026-05-18 | 36.75 | 37.475 | 33 | 36 | 153,094 | -2.31% |
| 2026-05-15 | 34.65 | 39.425 | 32.5 | 36.85 | 170,299 | +3.80% |
| 2026-05-14 | 35.75 | 37.5 | 34.65 | 35.5 | 127,372 | -8.39% |
| 2026-05-13 | 40.3 | 43.75 | 35 | 38.75 | 408,642 | +10.09% |