5 DAY PERFORMANCE
-3.03%
1 MONTH PERFORMANCE
-26.44%
3 MONTH PERFORMANCE
-47.68%
6 MONTH PERFORMANCE
+66.96%
YEAR-TO-DATE PERFORMANCE
-25.29%
1 YEAR PERFORMANCE
-25.29%
GD Culture Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $1.94 | $1.92 (-1.03%) | $2.00 | $1.64 | 86,591 | |
| 12/27/2024 | $2.08 | $2.03 (-2.4%) | $2.13 | $2.00 | 30,985 | $21.22 M |
| 12/26/2024 | $1.99 | $2.08 (4.52%) | $2.25 | $1.99 | 80,001 | $21.74 M |
| 12/24/2024 | $1.97 | $1.98 (0.51%) | $1.98 | $1.78 | 29,200 | $20.70 M |
| 12/23/2024 | $1.85 | $1.94 (4.86%) | $1.97 | $1.77 | 60,774 | $20.28 M |
| 12/20/2024 | $1.90 | $1.85 (-2.63%) | $1.95 | $1.80 | 43,308 | $19.34 M |
| 12/19/2024 | $1.91 | $1.90 (-0.52%) | $2.00 | $1.80 | 75,693 | $19.86 M |
| 12/18/2024 | $2.01 | $1.94 (-3.48%) | $2.13 | $1.88 | 71,000 | $20.28 M |
| 12/17/2024 | $2.03 | $1.99 (-1.97%) | $2.03 | $1.91 | 109,059 | $20.80 M |
| 12/16/2024 | $2.07 | $1.90 (-8.21%) | $2.07 | $1.89 | 138,011 | $19.86 M |
| 12/13/2024 | $2.08 | $2.07 (-0.48%) | $2.14 | $1.98 | 76,719 | $21.64 M |
| 12/12/2024 | $2.21 | $2.08 (-5.88%) | $2.29 | $2.03 | 67,736 | $21.74 M |
| 12/11/2024 | $2.34 | $2.24 (-4.27%) | $2.43 | $2.17 | 68,068 | $23.42 M |
| 12/10/2024 | $2.60 | $2.45 (-5.77%) | $2.67 | $2.41 | 116,953 | $25.61 M |
| 12/09/2024 | $2.34 | $2.54 (8.55%) | $2.70 | $2.23 | 202,113 | $26.55 M |
| 12/06/2024 | $2.08 | $2.34 (12.5%) | $2.42 | $2.07 | 139,623 | $24.46 M |
| 12/05/2024 | $2.21 | $2.09 (-5.43%) | $2.21 | $2.04 | 53,200 | $21.85 M |
| 12/04/2024 | $2.03 | $2.18 (7.39%) | $2.22 | $2.03 | 45,131 | $22.79 M |
| 12/03/2024 | $2.22 | $2.11 (-4.95%) | $2.42 | $2.03 | 140,117 | $22.06 M |
| 12/02/2024 | $2.60 | $2.23 (-14.23%) | $2.65 | $2.16 | 190,058 | $23.31 M |
| 11/29/2024 | $2.60 | $2.61 (0.38%) | $2.68 | $2.50 | 45,200 | $27.28 M |
| 11/27/2024 | $2.30 | $2.58 (12.17%) | $2.60 | $2.30 | 99,400 | $26.97 M |
| 11/26/2024 | $2.59 | $2.33 (-10.04%) | $2.69 | $2.31 | 237,638 | $24.36 M |
| 11/25/2024 | $2.57 | $2.58 (0.39%) | $2.71 | $2.52 | 98,909 | $26.97 M |
| 11/22/2024 | $2.70 | $2.51 (-7.04%) | $2.71 | $2.46 | 93,620 | $26.24 M |
| 11/21/2024 | $2.60 | $2.74 (5.38%) | $2.82 | $2.59 | 89,561 | $28.64 M |
| 11/20/2024 | $2.65 | $2.59 (-2.26%) | $2.74 | $2.55 | 127,320 | $27.07 M |
| 11/19/2024 | $2.69 | $2.67 (-0.74%) | $2.80 | $2.49 | 200,163 | $27.91 M |
| 11/18/2024 | $2.83 | $2.69 (-4.95%) | $2.99 | $2.56 | 154,675 | $28.12 M |
| 11/15/2024 | $2.80 | $2.80 (0%) | $2.83 | $2.53 | 272,101 | $29.27 M |
| 11/14/2024 | $3.02 | $2.85 (-5.63%) | $3.13 | $2.75 | 431,000 | $29.79 M |
| 11/13/2024 | $3.20 | $2.62 (-18.13%) | $3.35 | $2.43 | 809,294 | $27.39 M |
| 11/12/2024 | $2.22 | $3.24 (45.95%) | $3.37 | $2.18 | 1.61 M | $33.87 M |
| 11/11/2024 | $1.74 | $2.28 (31.03%) | $2.47 | $1.74 | 8.10 M | $23.83 M |
| 11/08/2024 | $1.50 | $1.64 (9.33%) | $1.67 | $1.36 | 449,147 | $15.24 M |
| 11/07/2024 | $1.37 | $1.46 (6.57%) | $1.49 | $1.31 | 479,580 | $13.57 M |
| 11/06/2024 | $1.29 | $1.37 (6.2%) | $1.38 | $1.29 | 87,460 | $12.73 M |
| 11/05/2024 | $1.38 | $1.35 (-2.17%) | $1.40 | $1.31 | 67,900 | $12.54 M |
| 11/04/2024 | $1.47 | $1.39 (-5.44%) | $1.52 | $1.28 | 114,707 | $12.92 M |
| 11/01/2024 | $1.61 | $1.49 (-7.45%) | $1.64 | $1.45 | 211,600 | $13.84 M |
| 10/31/2024 | $1.52 | $1.55 (1.97%) | $1.62 | $1.48 | 191,733 | $14.40 M |
| 10/30/2024 | $1.53 | $1.55 (1.31%) | $1.63 | $1.53 | 98,702 | $14.40 M |
| 10/29/2024 | $1.69 | $1.59 (-5.92%) | $1.73 | $1.57 | 374,533 | $14.77 M |
| 10/28/2024 | $1.70 | $1.70 (0%) | $1.82 | $1.66 | 148,629 | $15.80 M |
| 10/25/2024 | $1.78 | $1.73 (-2.81%) | $1.85 | $1.68 | 194,202 | $16.07 M |
| 10/24/2024 | $1.84 | $1.80 (-2.17%) | $1.97 | $1.77 | 156,601 | $16.73 M |
| 10/23/2024 | $1.92 | $1.84 (-4.17%) | $2.08 | $1.72 | 301,748 | $17.10 M |
| 10/22/2024 | $1.88 | $1.93 (2.66%) | $1.94 | $1.85 | 99,519 | $17.93 M |
| 10/21/2024 | $1.94 | $1.86 (-4.12%) | $2.01 | $1.86 | 147,800 | $17.28 M |
| 10/18/2024 | $1.91 | $1.96 (2.62%) | $1.99 | $1.80 | 282,925 | $18.21 M |
| 10/17/2024 | $2.15 | $1.96 (-8.84%) | $2.18 | $1.85 | 602,014 | $18.21 M |
| 10/16/2024 | $2.31 | $2.18 (-5.63%) | $2.32 | $2.10 | 485,457 | $20.26 M |
| 10/15/2024 | $2.56 | $2.32 (-9.38%) | $2.56 | $2.31 | 511,824 | $21.56 M |
| 10/14/2024 | $2.71 | $2.59 (-4.43%) | $2.72 | $2.57 | 432,139 | $24.07 M |
| 10/11/2024 | $2.71 | $2.73 (0.74%) | $2.80 | $2.67 | 623,053 | $25.37 M |
| 10/10/2024 | $2.80 | $2.68 (-4.29%) | $2.85 | $2.66 | 709,900 | $24.90 M |
| 10/09/2024 | $2.85 | $2.80 (-1.75%) | $2.90 | $2.68 | 347,626 | $26.02 M |
| 10/08/2024 | $3.12 | $2.85 (-8.65%) | $3.16 | $2.85 | 111,000 | $26.48 M |
| 10/07/2024 | $3.22 | $3.18 (-1.24%) | $3.33 | $3.10 | 110,709 | $29.55 M |
| 10/04/2024 | $3.61 | $3.23 (-10.53%) | $3.68 | $3.10 | 127,074 | $30.01 M |
| 10/03/2024 | $3.54 | $3.54 (0%) | $4.07 | $3.45 | 182,500 | $32.89 M |
| 10/02/2024 | $3.37 | $3.57 (5.93%) | $3.62 | $3.37 | 55,000 | $33.17 M |
| 10/01/2024 | $3.69 | $3.37 (-8.67%) | $3.71 | $3.37 | 108,425 | $31.31 M |
| 09/30/2024 | $3.56 | $3.67 (3.09%) | $3.73 | $3.39 | 60,625 | $34.10 M |