GDC(GDC)
GDC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $0.11 | $0.12 | $0.10 | $0.11 | 31.44M |
| 5/20/2026 | $0.15 | $0.15 | $0.09 | $0.12 | 192.48M |
| 5/19/2026 | $0.14 | $0.14 | $0.13 | $0.14 | 11.12M |
| 5/18/2026 | $0.15 | $0.15 | $0.13 | $0.14 | 38.27M |
| 5/15/2026 | $0.14 | $0.16 | $0.13 | $0.15 | 42.57M |
| 5/14/2026 | $0.14 | $0.15 | $0.14 | $0.14 | 31.84M |
| 5/13/2026 | $0.16 | $0.17 | $0.14 | $0.15 | 102.16M |
| 5/12/2026 | $0.14 | $0.14 | $0.13 | $0.14 | 37.70M |
| 5/11/2026 | $0.14 | $0.15 | $0.12 | $0.15 | 87.46M |
| 5/8/2026 | $0.23 | $0.23 | $0.12 | $0.16 | 476.00M |
| 5/7/2026 | $1.38 | $1.41 | $0.14 | $0.15 | 228.55M |
| 5/6/2026 | $7.50 | $8.18 | $1.19 | $1.24 | 18.04M |
| 5/5/2026 | $4.67 | $5.99 | $3.13 | $5.99 | 1.36M |
| 5/4/2026 | $4.44 | $4.97 | $4.40 | $4.90 | 133,481 |
| 5/1/2026 | $4.01 | $4.37 | $3.85 | $4.34 | 31,774 |
| 4/30/2026 | $3.42 | $4.06 | $3.42 | $4.00 | 45,100 |
| 4/29/2026 | $3.73 | $3.93 | $3.33 | $3.39 | 62,900 |
| 4/28/2026 | $4.20 | $4.20 | $3.97 | $3.97 | 7,400 |
| 4/27/2026 | $4.17 | $4.26 | $4.09 | $4.09 | 13,211 |
| 4/24/2026 | $4.25 | $4.30 | $4.10 | $4.22 | 17,600 |
| 4/23/2026 | $4.15 | $4.30 | $4.02 | $4.05 | 31,009 |
| 4/22/2026 | $3.94 | $4.21 | $3.85 | $4.19 | 25,513 |
| 4/21/2026 | $4.00 | $4.00 | $3.80 | $3.85 | 13,305 |
| 4/20/2026 | $3.85 | $4.07 | $3.85 | $4.00 | 23,900 |
| 4/17/2026 | $3.77 | $4.00 | $3.67 | $3.94 | 30,907 |
| 4/16/2026 | $3.62 | $3.86 | $3.40 | $3.85 | 27,246 |
| 4/15/2026 | $3.50 | $3.65 | $3.35 | $3.65 | 68,400 |
| 4/14/2026 | $3.04 | $3.43 | $3.04 | $3.42 | 49,200 |
| 4/13/2026 | $2.96 | $3.08 | $2.92 | $3.04 | 13,102 |
| 4/10/2026 | $3.04 | $3.10 | $3.01 | $3.01 | 5,763 |
| 4/9/2026 | $3.05 | $3.13 | $3.00 | $3.01 | 6,909 |
| 4/8/2026 | $3.11 | $3.13 | $3.01 | $3.06 | 16,841 |
| 4/7/2026 | $2.99 | $3.07 | $2.90 | $2.93 | 10,034 |
| 4/6/2026 | $3.05 | $3.24 | $3.00 | $3.01 | 9,223 |
| 4/2/2026 | $2.98 | $3.01 | $2.85 | $2.96 | 8,300 |
| 4/1/2026 | $2.71 | $3.06 | $2.71 | $2.95 | 13,045 |
| 3/31/2026 | $2.77 | $2.80 | $2.66 | $2.72 | 6,930 |
| 3/30/2026 | $2.75 | $2.79 | $2.61 | $2.64 | 34,252 |
| 3/27/2026 | $2.79 | $2.85 | $2.76 | $2.76 | 13,452 |
| 3/26/2026 | $2.73 | $2.95 | $2.73 | $2.79 | 22,627 |
| 3/25/2026 | $2.81 | $3.03 | $2.74 | $2.82 | 34,800 |
| 3/24/2026 | $2.58 | $2.95 | $2.55 | $2.80 | 30,964 |
| 3/23/2026 | $2.70 | $3.07 | $2.52 | $2.62 | 302,343 |
| 3/20/2026 | $3.55 | $3.71 | $2.32 | $2.32 | 248,748 |
| 3/19/2026 | $3.69 | $3.78 | $3.58 | $3.62 | 3,615 |
| 3/18/2026 | $3.81 | $3.99 | $3.64 | $3.72 | 11,900 |
| 3/17/2026 | $3.86 | $4.00 | $3.86 | $3.93 | 6,826 |
| 3/16/2026 | $4.10 | $4.11 | $3.82 | $3.88 | 47,200 |
| 3/13/2026 | $3.84 | $4.19 | $3.84 | $3.93 | 17,008 |
| 3/12/2026 | $3.95 | $4.07 | $3.86 | $3.90 | 11,718 |
| 3/11/2026 | $3.91 | $4.00 | $3.91 | $3.97 | 12,510 |
| 3/10/2026 | $3.85 | $3.95 | $3.81 | $3.95 | 12,500 |
| 3/9/2026 | $3.67 | $3.86 | $3.66 | $3.82 | 35,719 |
| 3/6/2026 | $3.78 | $3.95 | $3.73 | $3.83 | 14,003 |
| 3/5/2026 | $3.73 | $3.89 | $3.64 | $3.86 | 17,962 |
| 3/4/2026 | $3.71 | $3.91 | $3.41 | $3.64 | 32,125 |
| 3/3/2026 | $3.50 | $3.64 | $3.43 | $3.50 | 6,018 |
| 3/2/2026 | $3.54 | $3.92 | $3.50 | $3.64 | 44,800 |
| 2/27/2026 | $3.65 | $3.81 | $3.65 | $3.72 | 15,712 |
| 2/26/2026 | $4.17 | $4.21 | $3.58 | $3.58 | 64,500 |
| 2/25/2026 | $3.57 | $4.24 | $3.55 | $4.13 | 121,526 |
| 2/24/2026 | $3.31 | $3.40 | $3.21 | $3.33 | 7,438 |
| 2/23/2026 | $3.47 | $3.47 | $3.18 | $3.30 | 14,800 |
| 2/20/2026 | $3.20 | $3.53 | $3.01 | $3.41 | 39,838 |