5 DAY PERFORMANCE
+9.52%
1 MONTH PERFORMANCE
+93.46%
3 MONTH PERFORMANCE
-0.48%
6 MONTH PERFORMANCE
-62.23%
YEAR-TO-DATE PERFORMANCE
+9.52%
1 YEAR PERFORMANCE
+31.85%
GD Culture Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.88 | $2.03 (7.98%) | $2.07 | $1.76 | 74,174 | $19.16 M |
| 03/11/2025 | $1.78 | $1.89 (6.18%) | $1.90 | $1.76 | 51,823 | $19.76 M |
| 03/10/2025 | $1.83 | $1.82 (-0.55%) | $1.89 | $1.76 | 53,900 | $19.03 M |
| 03/07/2025 | $1.91 | $1.89 (-1.05%) | $2.06 | $1.85 | 89,800 | $19.76 M |
| 03/06/2025 | $1.95 | $1.99 (2.05%) | $2.17 | $1.95 | 79,140 | $20.80 M |
| 03/05/2025 | $1.69 | $2.03 (20.12%) | $2.10 | $1.60 | 179,912 | $21.22 M |
| 03/04/2025 | $1.78 | $1.80 (1.12%) | $1.84 | $1.65 | 65,628 | $18.82 M |
| 03/03/2025 | $1.78 | $1.82 (2.25%) | $1.93 | $1.77 | 79,516 | $19.03 M |
| 02/28/2025 | $1.86 | $1.92 (3.23%) | $1.95 | $1.70 | 210,921 | $20.07 M |
| 02/27/2025 | $2.06 | $1.94 (-5.83%) | $2.25 | $1.90 | 255,162 | $20.28 M |
| 02/26/2025 | $1.75 | $1.95 (11.43%) | $2.01 | $1.68 | 442,300 | $20.38 M |
| 02/25/2025 | $1.63 | $1.83 (12.27%) | $2.70 | $1.50 | 5.04 M | $19.13 M |
| 02/24/2025 | $1.32 | $1.52 (15.15%) | $1.93 | $1.27 | 7.64 M | $15.89 M |
| 02/21/2025 | $1.08 | $1.12 (3.7%) | $1.12 | $1.08 | 22,200 | $11.71 M |
| 02/20/2025 | $1.09 | $1.09 (0%) | $1.11 | $1.07 | 31,930 | $11.39 M |
| 02/19/2025 | $1.08 | $1.12 (3.7%) | $1.12 | $1.04 | 17,200 | $11.71 M |
| 02/18/2025 | $1.22 | $1.10 (-9.84%) | $1.25 | $1.07 | 122,760 | $11.50 M |
| 02/14/2025 | $1.07 | $1.07 (0%) | $1.07 | $1.05 | 25,400 | $11.19 M |
| 02/13/2025 | $1.07 | $1.08 (0.93%) | $1.08 | $1.03 | 82,296 | $11.29 M |
| 02/12/2025 | $1.07 | $1.07 (0%) | $1.08 | $1.05 | 29,900 | $11.19 M |
| 02/11/2025 | $1.07 | $1.07 (0%) | $1.08 | $1.06 | 32,900 | $11.19 M |
| 02/10/2025 | $1.05 | $1.07 (1.9%) | $1.08 | $1.04 | 105,221 | $11.19 M |
| 02/07/2025 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.07 | 49,252 | $11.92 M |
| 02/06/2025 | $1.30 | $1.28 (-1.54%) | $1.34 | $1.27 | 19,140 | $13.38 M |
| 02/05/2025 | $1.35 | $1.33 (-1.48%) | $1.35 | $1.29 | 21,200 | $13.90 M |
| 02/04/2025 | $1.35 | $1.35 (0%) | $1.37 | $1.20 | 161,262 | $14.11 M |
| 02/03/2025 | $1.31 | $1.35 (3.05%) | $1.39 | $1.30 | 36,400 | $14.11 M |
| 01/31/2025 | $1.46 | $1.42 (-2.74%) | $1.46 | $1.36 | 15,600 | $14.84 M |
| 01/30/2025 | $1.47 | $1.46 (-0.68%) | $1.47 | $1.40 | 23,900 | $15.26 M |
| 01/29/2025 | $1.43 | $1.41 (-1.4%) | $1.43 | $1.30 | 71,818 | $14.74 M |
| 01/28/2025 | $1.39 | $1.44 (3.6%) | $1.44 | $1.34 | 41,100 | $15.05 M |
| 01/27/2025 | $1.71 | $1.45 (-15.2%) | $1.71 | $1.34 | 137,061 | $15.16 M |
| 01/24/2025 | $1.81 | $1.65 (-8.84%) | $1.86 | $1.59 | 469,603 | $17.25 M |
| 01/23/2025 | $1.80 | $1.75 (-2.78%) | $1.82 | $1.75 | 29,100 | $18.29 M |
| 01/22/2025 | $1.84 | $1.80 (-2.17%) | $1.91 | $1.78 | 20,242 | $18.82 M |
| 01/21/2025 | $1.97 | $1.93 (-2.03%) | $2.00 | $1.81 | 23,526 | $20.17 M |
| 01/17/2025 | $1.96 | $1.97 (0.51%) | $2.17 | $1.90 | 96,127 | $20.59 M |
| 01/16/2025 | $1.88 | $1.94 (3.19%) | $1.95 | $1.85 | 21,482 | $20.28 M |
| 01/15/2025 | $1.77 | $1.83 (3.39%) | $1.89 | $1.77 | 20,000 | $19.13 M |
| 01/14/2025 | $1.86 | $1.73 (-6.99%) | $1.87 | $1.73 | 24,624 | $18.08 M |
| 01/13/2025 | $1.94 | $1.86 (-4.12%) | $2.00 | $1.84 | 26,600 | $19.44 M |
| 01/10/2025 | $2.06 | $1.93 (-6.31%) | $2.06 | $1.91 | 37,000 | $20.17 M |
| 01/08/2025 | $2.04 | $1.93 (-5.39%) | $2.09 | $1.93 | 18,206 | $20.17 M |
| 01/07/2025 | $2.13 | $2.04 (-4.23%) | $2.13 | $2.00 | 14,635 | $21.32 M |
| 01/06/2025 | $2.09 | $2.07 (-0.96%) | $2.36 | $2.04 | 139,138 | $21.64 M |
| 01/03/2025 | $1.99 | $2.02 (1.51%) | $2.06 | $1.90 | 66,500 | $21.12 M |
| 01/02/2025 | $1.87 | $1.93 (3.21%) | $1.97 | $1.84 | 71,432 | $20.17 M |
| 12/31/2024 | $1.91 | $1.89 (-1.05%) | $1.97 | $1.83 | 55,900 | $19.76 M |
| 12/30/2024 | $1.94 | $1.93 (-0.52%) | $2.00 | $1.64 | 123,604 | $20.17 M |
| 12/27/2024 | $2.08 | $2.03 (-2.4%) | $2.13 | $2.00 | 33,100 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
