-
5 DAY PERFORMANCE
+5.49% -
1 MONTH PERFORMANCE
-39.97% -
3 MONTH PERFORMANCE
+223.01% -
6 MONTH PERFORMANCE
+266.80% -
YEAR-TO-DATE PERFORMANCE
+42.02% -
1 YEAR PERFORMANCE
+22.07%
GD Culture Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.56 | $3.67 (3.09%) | $3.73 | $3.39 | 56,992 | $34.10 M |
| 09/27/2024 | $3.42 | $3.57 (4.39%) | $3.68 | $3.33 | 67,600 | $33.17 M |
| 09/26/2024 | $3.76 | $3.46 (-7.98%) | $3.81 | $3.44 | 188,600 | $32.15 M |
| 09/25/2024 | $3.77 | $3.76 (-0.27%) | $3.85 | $3.71 | 58,081 | $34.94 M |
| 09/24/2024 | $3.95 | $3.75 (-5.06%) | $4.14 | $3.56 | 155,300 | $34.84 M |
| 09/23/2024 | $3.88 | $3.96 (2.06%) | $4.17 | $3.82 | 228,400 | $36.80 M |
| 09/20/2024 | $3.87 | $3.88 (0.26%) | $4.01 | $3.69 | 116,400 | $36.05 M |
| 09/19/2024 | $3.75 | $3.94 (5.07%) | $4.08 | $3.25 | 369,600 | $36.61 M |
| 09/18/2024 | $4.68 | $3.75 (-19.87%) | $4.74 | $3.61 | 720,200 | $34.84 M |
| 09/17/2024 | $5.57 | $4.73 (-15.08%) | $5.84 | $4.67 | 434,968 | $43.95 M |
| 09/16/2024 | $5.48 | $5.53 (0.91%) | $5.60 | $5.39 | 134,927 | $51.38 M |
| 09/13/2024 | $5.48 | $5.47 (-0.18%) | $5.61 | $5.34 | 152,141 | $50.83 M |
| 09/12/2024 | $5.89 | $5.48 (-6.96%) | $5.89 | $5.48 | 177,400 | $50.92 M |
| 09/11/2024 | $6.06 | $5.90 (-2.64%) | $6.08 | $5.64 | 154,900 | $54.82 M |
| 09/10/2024 | $5.59 | $6.04 (8.05%) | $6.18 | $5.54 | 354,139 | $56.12 M |
| 09/09/2024 | $5.44 | $5.68 (4.41%) | $6.06 | $5.36 | 193,212 | $52.78 M |
| 09/06/2024 | $5.70 | $5.62 (-1.4%) | $5.70 | $5.20 | 385,136 | $52.22 M |
| 09/05/2024 | $6.70 | $5.71 (-14.78%) | $6.80 | $5.50 | 1.08 M | $53.06 M |
| 09/04/2024 | $6.91 | $6.93 (0.29%) | $7.20 | $6.45 | 402,120 | $64.39 M |
| 09/03/2024 | $5.93 | $6.77 (14.17%) | $7.46 | $5.88 | 2.35 M | $62.91 M |
| 08/30/2024 | $5.82 | $6.08 (4.47%) | $6.59 | $5.67 | 950,747 | $56.49 M |
| 08/29/2024 | $5.92 | $5.81 (-1.86%) | $6.20 | $5.71 | 762,014 | $53.99 M |
| 08/28/2024 | $5.90 | $5.97 (1.19%) | $6.58 | $5.62 | 1.70 M | $55.47 M |
| 08/27/2024 | $5.76 | $6.02 (4.51%) | $6.33 | $5.54 | 1.86 M | $55.94 M |
| 08/26/2024 | $5.55 | $5.75 (3.6%) | $6.60 | $4.90 | 4.18 M | $53.43 M |
| 08/23/2024 | $9.00 | $5.45 (-39.44%) | $12.18 | $4.87 | 28.75 M | $50.64 M |
| 08/22/2024 | $6.20 | $7.75 (25%) | $8.00 | $4.66 | 56.29 M | $72.01 M |
| 08/21/2024 | $2.14 | $3.92 (83.18%) | $5.81 | $2.00 | 81.42 M | $36.42 M |
| 08/20/2024 | $1.45 | $1.72 (18.62%) | $1.85 | $1.39 | 292,546 | $15.98 M |
| 08/19/2024 | $1.82 | $1.50 (-17.58%) | $1.82 | $1.15 | 1.77 M | $13.94 M |
| 08/16/2024 | $2.08 | $2.00 (-3.85%) | $2.19 | $1.55 | 290,700 | $18.58 M |
| 08/15/2024 | $1.75 | $2.04 (16.57%) | $2.05 | $1.72 | 216,500 | $18.96 M |
| 08/14/2024 | $1.62 | $1.77 (9.26%) | $1.80 | $1.61 | 102,729 | $16.45 M |
| 08/13/2024 | $1.52 | $1.62 (6.58%) | $1.63 | $1.41 | 47,100 | $15.05 M |
| 08/12/2024 | $1.58 | $1.44 (-8.86%) | $1.58 | $1.43 | 52,600 | $13.38 M |
| 08/09/2024 | $1.50 | $1.56 (4%) | $1.61 | $1.44 | 58,293 | $11.60 M |
| 08/08/2024 | $1.46 | $1.54 (5.48%) | $1.60 | $1.43 | 51,000 | $11.45 M |
| 08/07/2024 | $1.52 | $1.57 (3.29%) | $1.61 | $1.46 | 57,523 | $11.67 M |
| 08/06/2024 | $1.35 | $1.51 (11.85%) | $1.54 | $1.30 | 62,802 | $11.23 M |
| 08/05/2024 | $1.26 | $1.34 (6.35%) | $1.36 | $1.21 | 63,927 | $9.96 M |
| 08/02/2024 | $1.39 | $1.37 (-1.44%) | $1.45 | $1.27 | 72,505 | $10.19 M |
| 08/01/2024 | $1.40 | $1.44 (2.86%) | $1.49 | $1.40 | 110,036 | $10.71 M |
| 07/31/2024 | $1.28 | $1.41 (10.16%) | $1.46 | $1.28 | 91,424 | $10.48 M |
| 07/30/2024 | $1.15 | $1.28 (11.3%) | $1.33 | $1.15 | 56,532 | $9.52 M |
| 07/29/2024 | $1.19 | $1.18 (-0.84%) | $1.29 | $1.18 | 26,735 | $8.77 M |
| 07/26/2024 | $1.14 | $1.23 (7.89%) | $1.26 | $1.14 | 28,100 | $9.15 M |
| 07/25/2024 | $1.18 | $1.16 (-1.69%) | $1.23 | $1.12 | 18,322 | $8.62 M |
| 07/24/2024 | $1.21 | $1.19 (-1.65%) | $1.25 | $1.17 | 16,700 | $8.85 M |
| 07/23/2024 | $1.33 | $1.26 (-5.26%) | $1.33 | $1.18 | 16,300 | $9.37 M |
| 07/22/2024 | $1.28 | $1.31 (2.34%) | $1.31 | $1.26 | 12,225 | $9.74 M |
| 07/19/2024 | $1.39 | $1.28 (-7.91%) | $1.39 | $1.14 | 76,271 | $9.52 M |
| 07/18/2024 | $1.33 | $1.33 (0%) | $1.41 | $1.31 | 32,712 | $9.89 M |
| 07/17/2024 | $1.38 | $1.36 (-1.45%) | $1.45 | $1.32 | 59,996 | $10.11 M |
| 07/16/2024 | $1.34 | $1.39 (3.73%) | $1.39 | $1.32 | 49,175 | $10.33 M |
| 07/15/2024 | $1.30 | $1.36 (4.62%) | $1.38 | $1.29 | 24,784 | $10.11 M |
| 07/12/2024 | $1.39 | $1.33 (-4.32%) | $1.39 | $1.27 | 32,647 | $9.89 M |
| 07/11/2024 | $1.33 | $1.36 (2.26%) | $1.42 | $1.26 | 67,199 | $10.11 M |
| 07/10/2024 | $1.32 | $1.29 (-2.27%) | $1.35 | $1.24 | 34,308 | $9.59 M |
| 07/09/2024 | $1.34 | $1.36 (1.49%) | $1.38 | $1.29 | 51,017 | $10.11 M |
| 07/08/2024 | $1.39 | $1.38 (-0.72%) | $1.50 | $1.34 | 283,995 | $10.26 M |
| 07/05/2024 | $1.13 | $1.40 (23.89%) | $1.44 | $1.12 | 531,914 | $10.41 M |
| 07/03/2024 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.08 | 12,577 | $8.18 M |
| 07/02/2024 | $1.12 | $1.10 (-1.79%) | $1.13 | $1.07 | 21,463 | $8.18 M |
| 07/01/2024 | $1.17 | $1.13 (-3.42%) | $1.17 | $1.12 | 16,124 | $8.40 M |