GD Culture Group LimitedGDCNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3.50 | $3.64 | $3.43 | $3.50 | 6,017 |
| 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 |
| 2/19/2026 | $3.67 | $3.67 | $3.21 | $3.30 | 25,644 |
| 2/18/2026 | $3.13 | $4.19 | $3.00 | $3.55 | 351,427 |
| 2/17/2026 | $3.11 | $3.25 | $3.08 | $3.13 | 8,755 |
| 2/13/2026 | $3.37 | $3.46 | $3.11 | $3.11 | 17,500 |
| 2/12/2026 | $3.41 | $3.53 | $3.38 | $3.38 | 9,500 |
| 2/11/2026 | $3.71 | $3.71 | $3.45 | $3.51 | 6,028 |
| 2/10/2026 | $3.57 | $3.78 | $3.57 | $3.61 | 10,611 |
| 2/9/2026 | $3.60 | $3.65 | $3.59 | $3.64 | 5,400 |
| 2/6/2026 | $3.36 | $3.73 | $3.36 | $3.55 | 6,320 |
| 2/5/2026 | $3.46 | $3.48 | $3.10 | $3.40 | 48,400 |
| 2/4/2026 | $3.85 | $3.90 | $3.40 | $3.52 | 61,435 |
| 2/3/2026 | $4.10 | $4.10 | $3.76 | $3.80 | 21,400 |
| 2/2/2026 | $4.04 | $4.20 | $4.03 | $4.05 | 23,043 |
| 1/30/2026 | $4.70 | $4.70 | $4.02 | $4.21 | 44,496 |
| 1/29/2026 | $4.10 | $4.65 | $3.68 | $4.45 | 122,311 |
| 1/28/2026 | $4.39 | $4.41 | $4.00 | $4.01 | 24,924 |
| 1/27/2026 | $4.45 | $4.60 | $4.26 | $4.42 | 55,100 |
| 1/26/2026 | $4.50 | $4.73 | $4.10 | $4.49 | 52,028 |
| 1/23/2026 | $4.18 | $4.58 | $3.98 | $4.50 | 99,479 |
| 1/22/2026 | $4.57 | $4.78 | $4.16 | $4.16 | 61,700 |
| 1/21/2026 | $4.77 | $5.07 | $4.59 | $4.60 | 27,600 |
| 1/20/2026 | $5.22 | $5.28 | $4.72 | $4.80 | 66,435 |
| 1/16/2026 | $4.90 | $5.52 | $4.67 | $5.29 | 85,532 |
| 1/15/2026 | $5.17 | $5.24 | $4.75 | $5.00 | 52,500 |
| 1/14/2026 | $4.79 | $5.21 | $4.75 | $5.06 | 75,800 |
| 1/13/2026 | $4.89 | $4.97 | $4.60 | $4.95 | 37,118 |
| 1/12/2026 | $4.54 | $4.86 | $4.27 | $4.79 | 34,811 |
| 1/9/2026 | $4.43 | $4.71 | $4.30 | $4.54 | 35,923 |
| 1/8/2026 | $4.35 | $4.55 | $4.28 | $4.38 | 27,700 |
| 1/7/2026 | $4.51 | $4.67 | $4.40 | $4.44 | 14,820 |
| 1/6/2026 | $4.79 | $4.87 | $4.50 | $4.58 | 17,400 |
| 1/5/2026 | $4.75 | $4.87 | $4.35 | $4.77 | 28,407 |
| 1/2/2026 | $4.26 | $5.01 | $4.23 | $4.62 | 49,600 |
| 12/31/2025 | $4.35 | $4.64 | $3.98 | $4.26 | 135,900 |
| 12/30/2025 | $4.45 | $4.59 | $4.21 | $4.32 | 32,649 |
| 12/29/2025 | $4.57 | $4.88 | $4.45 | $4.47 | 27,168 |
| 12/26/2025 | $5.19 | $5.19 | $4.66 | $4.82 | 26,600 |
| 12/24/2025 | $5.20 | $5.25 | $5.10 | $5.21 | 8,200 |
| 12/23/2025 | $5.41 | $5.47 | $4.91 | $5.20 | 65,500 |
| 12/22/2025 | $5.30 | $5.95 | $4.90 | $5.49 | 120,615 |
| 12/19/2025 | $3.59 | $5.46 | $3.50 | $5.26 | 587,500 |
| 12/18/2025 | $3.60 | $3.64 | $3.47 | $3.47 | 12,100 |
| 12/17/2025 | $3.66 | $3.86 | $3.37 | $3.44 | 65,427 |
| 12/16/2025 | $3.72 | $3.72 | $3.54 | $3.60 | 14,000 |
| 12/15/2025 | $3.90 | $3.93 | $3.70 | $3.70 | 11,800 |
| 12/12/2025 | $4.03 | $4.07 | $3.88 | $3.88 | 13,700 |
| 12/11/2025 | $3.82 | $4.11 | $3.80 | $4.00 | 28,809 |
| 12/10/2025 | $3.82 | $3.96 | $3.63 | $3.85 | 49,800 |
| 12/9/2025 | $3.69 | $4.05 | $3.60 | $3.88 | 40,203 |
| 12/8/2025 | $4.26 | $4.26 | $3.63 | $3.63 | 65,315 |
| 12/5/2025 | $4.38 | $4.51 | $4.27 | $4.34 | 26,900 |
| 12/4/2025 | $4.27 | $4.53 | $4.25 | $4.45 | 19,206 |