GD Culture Group Limited - Common Stock (GDC)

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

Date Range:

2025-05-06 - 2025-08-06

Date	Open	High	Low	Close	Volume	Adjusted Close
8/05/2025	3.36	3.55	3.20	3.21	32,091	3.21
8/04/2025	3.27	3.49	3.13	3.24	27,169	3.24
8/01/2025	3.29	3.32	2.96	3.31	26,892	3.31
7/31/2025	3.22	3.31	3.01	3.29	19,180	3.29
7/30/2025	3.27	3.55	3.10	3.21	26,776	3.21
7/29/2025	3.32	3.40	3.17	3.28	24,411	3.28
7/28/2025	3.37	3.38	3.13	3.24	19,431	3.24
7/25/2025	3.45	3.53	3.29	3.32	23,315	3.32
7/24/2025	3.57	3.69	3.34	3.43	29,998	3.43
7/23/2025	3.49	3.51	3.24	3.51	40,929	3.51
7/22/2025	3.22	3.42	3.15	3.39	20,486	3.39
7/21/2025	3.43	3.50	3.05	3.24	93,116	3.24
7/18/2025	3.48	3.61	3.35	3.38	60,897	3.38
7/17/2025	3.15	3.74	3.11	3.48	135,470	3.48
7/16/2025	3.40	3.57	3.12	3.18	117,274	3.18
7/15/2025	4.32	4.36	3.33	3.42	599,028	3.42
7/14/2025	3.84	4.37	3.84	4.32	144,844	4.32
7/11/2025	3.92	3.92	3.70	3.84	41,977	3.84
7/10/2025	3.56	4.00	3.56	3.89	75,599	3.89
7/09/2025	3.61	3.72	3.47	3.63	22,235	3.63
7/08/2025	3.48	3.75	3.48	3.65	113,282	3.65
7/07/2025	3.49	3.52	3.38	3.45	40,384	3.45
7/03/2025	3.32	3.53	3.30	3.51	57,525	3.51
7/02/2025	3.27	3.36	3.20	3.26	45,346	3.26
7/01/2025	3.85	3.85	3.20	3.26	160,393	3.26
6/30/2025	3.44	3.80	3.33	3.76	151,241	3.76
6/27/2025	3.51	3.51	3.16	3.51	131,829	3.51
6/26/2025	3.24	3.57	3.00	3.46	238,379	3.46
6/25/2025	3.35	3.44	3.00	3.17	834,002	3.17
6/24/2025	3.15	3.44	3.15	3.29	80,363	3.29
6/23/2025	3.16	3.16	2.93	3.15	56,360	3.15
6/20/2025	2.79	3.20	2.74	2.96	524,256	2.96
6/18/2025	2.67	2.81	2.62	2.79	42,494	2.79
6/17/2025	2.48	2.74	2.48	2.70	25,642	2.70
6/16/2025	2.32	2.69	2.32	2.69	47,201	2.69
6/13/2025	2.48	2.59	2.37	2.40	18,024	2.40
6/12/2025	2.55	2.65	2.42	2.60	697,383	2.60
6/11/2025	2.42	2.60	2.42	2.52	23,102	2.52
6/10/2025	2.60	2.70	2.49	2.51	75,312	2.51
6/09/2025	2.63	2.74	2.58	2.61	18,598	2.61
6/06/2025	2.67	2.73	2.50	2.73	96,011	2.73
6/05/2025	2.70	2.76	2.55	2.67	28,317	2.67
6/04/2025	2.84	2.90	2.69	2.69	59,579	2.69
6/03/2025	2.71	2.88	2.69	2.82	80,297	2.82
6/02/2025	2.74	2.76	2.60	2.70	48,661	2.70
5/30/2025	2.58	2.71	2.53	2.68	39,826	2.68
5/29/2025	2.69	2.74	2.50	2.60	81,340	2.60
5/28/2025	2.46	2.66	2.37	2.64	88,734	2.64
5/27/2025	2.40	2.55	2.29	2.50	106,528	2.50
5/23/2025	2.25	2.32	2.19	2.28	50,573	2.28
5/22/2025	2.30	2.47	2.20	2.29	129,992	2.29
5/21/2025	2.11	2.59	1.98	2.32	274,518	2.32
5/20/2025	2.17	2.26	2.05	2.09	119,347	2.09
5/19/2025	2.16	2.33	1.97	2.17	186,080	2.17
5/16/2025	2.23	2.31	2.13	2.17	96,664	2.17
5/15/2025	2.08	2.36	1.80	2.28	367,851	2.28
5/14/2025	2.38	2.39	1.98	2.08	330,174	2.08
5/13/2025	2.62	2.65	2.13	2.14	646,170	2.14
5/12/2025	3.38	3.95	2.01	2.51	12,726,108	2.51
5/09/2025	2.30	2.39	2.20	2.20	13,750	2.20
5/08/2025	2.44	2.44	2.30	2.39	7,559	2.39
5/07/2025	2.52	2.52	2.36	2.36	11,021	2.36
5/06/2025	2.51	2.54	2.49	2.52	6,522	2.52