GD Culture Group Limited - Common Stock (GDC)

Historical Prices For GD Culture Group Limited - Common Stock (GDC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	2.29	2.46	2.29	2.41	14,719	2.41
4/01/2025	1.94	2.58	1.94	2.45	34,525	2.45
3/31/2025	2.38	2.49	2.23	2.43	53,079	2.43
3/28/2025	2.68	2.71	2.50	2.51	16,168	2.51
3/27/2025	2.53	2.64	2.53	2.60	17,278	2.60
3/26/2025	2.84	2.84	2.30	2.51	78,164	2.51
3/25/2025	2.60	2.96	2.59	2.77	135,318	2.77
3/24/2025	2.52	2.77	2.52	2.59	81,010	2.59
3/21/2025	2.30	2.85	2.27	2.64	155,988	2.64
3/20/2025	1.98	2.42	1.98	2.35	156,446	2.35
3/19/2025	1.96	2.07	1.96	2.06	45,689	2.06
3/18/2025	2.01	2.09	1.92	2.00	35,523	2.00
3/17/2025	1.98	2.05	1.94	2.01	16,767	2.01
3/14/2025	1.93	2.04	1.93	2.02	38,148	2.02
3/13/2025	2.00	2.14	1.87	1.97	57,197	1.97
3/12/2025	1.88	2.07	1.76	2.03	74,174	2.03
3/11/2025	1.78	1.90	1.76	1.89	51,272	1.89
3/10/2025	1.83	1.89	1.76	1.82	53,881	1.82
3/07/2025	1.91	2.06	1.85	1.89	89,767	1.89
3/06/2025	1.95	2.17	1.95	1.99	79,140	1.99
3/05/2025	1.69	2.10	1.60	2.03	179,910	2.03
3/04/2025	1.78	1.84	1.65	1.80	65,624	1.80
3/03/2025	1.78	1.93	1.77	1.82	77,566	1.82
2/28/2025	1.86	1.95	1.70	1.92	210,921	1.92
2/27/2025	2.06	2.25	1.90	1.94	254,926	1.94
2/26/2025	1.75	2.01	1.68	1.95	441,292	1.95
2/25/2025	1.63	2.70	1.50	1.83	5,029,115	1.83
2/24/2025	1.32	1.93	1.27	1.52	7,628,852	1.52
2/21/2025	1.08	1.12	1.08	1.12	22,161	1.12
2/20/2025	1.09	1.11	1.07	1.09	30,990	1.09
2/19/2025	1.08	1.12	1.04	1.12	14,188	1.12
2/18/2025	1.22	1.25	1.07	1.10	122,722	1.10
2/14/2025	1.07	1.07	1.05	1.06	25,377	1.06
2/13/2025	1.07	1.08	1.03	1.08	82,175	1.08
2/12/2025	1.07	1.08	1.05	1.07	29,868	1.07
2/11/2025	1.07	1.08	1.05	1.07	32,866	1.07
2/10/2025	1.05	1.08	1.04	1.07	105,106	1.07
2/07/2025	1.17	1.17	1.07	1.14	49,252	1.14
2/06/2025	1.30	1.34	1.27	1.28	19,140	1.28
2/05/2025	1.35	1.35	1.29	1.33	21,180	1.33
2/04/2025	1.35	1.37	1.20	1.35	160,118	1.35
2/03/2025	1.31	1.39	1.30	1.35	36,370	1.35
1/31/2025	1.46	1.46	1.36	1.42	15,579	1.42
1/30/2025	1.47	1.47	1.40	1.46	23,883	1.46
1/29/2025	1.43	1.43	1.30	1.41	71,808	1.41
1/28/2025	1.39	1.44	1.34	1.44	41,061	1.44
1/27/2025	1.71	1.71	1.34	1.45	136,950	1.45
1/24/2025	1.81	1.86	1.59	1.65	469,603	1.65
1/23/2025	1.80	1.82	1.75	1.75	29,061	1.75
1/22/2025	1.84	1.91	1.78	1.80	19,942	1.80
1/21/2025	1.97	2.00	1.81	1.93	23,372	1.93
1/17/2025	1.96	2.17	1.90	1.97	96,127	1.97
1/16/2025	1.88	1.95	1.85	1.94	21,361	1.94
1/15/2025	1.77	1.89	1.77	1.83	19,988	1.83
1/14/2025	1.86	1.87	1.73	1.73	24,624	1.73
1/13/2025	1.94	2.00	1.84	1.86	26,591	1.86
1/10/2025	2.06	2.06	1.91	1.93	36,961	1.93
1/08/2025	2.04	2.09	1.93	1.93	18,206	1.93
1/07/2025	2.13	2.13	2.00	2.04	13,570	2.04
1/06/2025	2.09	2.36	2.04	2.07	139,114	2.07
1/03/2025	1.99	2.06	1.90	2.02	66,461	2.02