MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GDC — GD Culture Group Limited Common Stock
NasdaqGD Culture Group Limited Common Stock
$1.43
+0.09(+6.72%)
- O
- 1.36
- H
- 1.45
- L
- 1.31
- V
- 249.59K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.43
Period Return-42.57%
Period High$9.92
Period Low$0.02
Avg Daily Volume22.70M
Total Trading Days365
GDC — Historical OHLCV Price & Volume Table
Apr 17, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.36 | $1.45 | $1.31 | $1.43 | +$0.09 | +6.72% | 249,590 | $1.39 | $1.31 $1.45 |
| Oct 1, 2026 | $1.38 | $1.38 | $1.31 | $1.34 | $-0.05 | -3.60% | 185,205 | $1.35 | $1.31 $1.38 |
| Sep 30, 2026 | $1.37 | $1.41 | $1.34 | $1.39 | +$0.04 | +2.96% | 206,207 | $1.38 | $1.34 $1.41 |
| Sep 29, 2026 | $1.28 | $1.39 | $1.25 | $1.35 | +$0.09 | +7.14% | 417,633 | $1.34 | $1.25 $1.39 |
| Sep 28, 2026 | $1.36 | $1.36 | $1.24 | $1.26 | $-0.10 | -7.35% | 386,464 | $1.30 | $1.24 $1.36 |
| Sep 25, 2026 | $1.44 | $1.45 | $1.35 | $1.36 | $-0.08 | -5.56% | 311,352 | $1.39 | $1.35 $1.45 |
| Sep 24, 2026 | $1.54 | $1.54 | $1.40 | $1.44 | $-0.13 | -8.28% | 496,985 | $1.47 | $1.40 $1.54 |
| Sep 23, 2026 | $1.63 | $1.86 | $1.55 | $1.57 | $-0.03 | -1.88% | 1,472,711 | $1.66 | $1.55 $1.86 |
| Sep 22, 2026 | $1.83 | $2.14 | $1.48 | $1.60 | +$0.14 | +9.59% | 17,554,247 | $1.84 | $1.48 $2.14 |
| Sep 21, 2026 | $1.35 | $1.95 | $1.33 | $1.46 | +$0.17 | +13.18% | 10,509,788 | $1.71 | $1.33 $1.95 |
| Sep 18, 2026 | $1.37 | $1.39 | $1.29 | $1.29 | $-0.07 | -5.15% | 329,324 | $1.32 | $1.29 $1.39 |
| Sep 17, 2026 | $1.32 | $1.40 | $1.30 | $1.36 | +$0.04 | +3.03% | 190,084 | $1.36 | $1.30 $1.40 |
| Sep 16, 2026 | $1.29 | $1.32 | $1.27 | $1.32 | +$0.01 | +0.76% | 170,314 | $1.30 | $1.27 $1.32 |
| Sep 15, 2026 | $1.35 | $1.37 | $1.30 | $1.31 | $-0.07 | -5.07% | 156,893 | $1.32 | $1.30 $1.37 |
| Sep 14, 2026 | $1.36 | $1.44 | $1.35 | $1.38 | +$0.00 | +0.00% | 152,723 | $1.38 | $1.35 $1.44 |
| Sep 11, 2026 | $1.32 | $1.45 | $1.28 | $1.38 | +$0.05 | +3.76% | 273,931 | $1.36 | $1.28 $1.45 |
| Sep 10, 2026 | $1.41 | $1.41 | $1.32 | $1.33 | $-0.10 | -6.99% | 428,749 | $1.36 | $1.32 $1.41 |
| Sep 9, 2026 | $1.48 | $1.48 | $1.41 | $1.43 | $-0.02 | -1.38% | 205,900 | $1.45 | $1.41 $1.48 |
| Sep 8, 2026 | $1.48 | $1.53 | $1.44 | $1.45 | $-0.06 | -3.97% | 216,824 | $1.48 | $1.44 $1.53 |
| Sep 4, 2026 | $1.50 | $1.55 | $1.49 | $1.51 | $-0.03 | -1.95% | 181,946 | $1.51 | $1.49 $1.55 |
| Sep 3, 2026 | $1.45 | $1.58 | $1.43 | $1.54 | +$0.09 | +6.21% | 431,245 | $1.52 | $1.43 $1.58 |
| Sep 2, 2026 | $1.50 | $1.51 | $1.43 | $1.45 | $-0.05 | -3.33% | 241,345 | $1.47 | $1.43 $1.51 |
| Sep 1, 2026 | $1.50 | $1.53 | $1.44 | $1.50 | $-0.03 | -1.96% | 222,729 | $1.48 | $1.44 $1.53 |
| Aug 31, 2026 | $1.52 | $1.56 | $1.46 | $1.53 | +$0.00 | +0.00% | 193,326 | $1.51 | $1.46 $1.56 |
| Aug 28, 2026 | $1.63 | $1.64 | $1.49 | $1.53 | $-0.10 | -6.13% | 289,500 | $1.54 | $1.49 $1.64 |
| Aug 27, 2026 | $1.46 | $1.65 | $1.45 | $1.63 | +$0.15 | +10.14% | 727,030 | $1.57 | $1.45 $1.65 |
| Aug 26, 2026 | $1.49 | $1.51 | $1.40 | $1.48 | $-0.01 | -0.67% | 401,839 | $1.46 | $1.40 $1.51 |
| Aug 25, 2026 | $1.47 | $1.60 | $1.43 | $1.49 | $-0.01 | -0.67% | 758,724 | $1.48 | $1.43 $1.60 |
| Aug 24, 2026 | $1.48 | $1.65 | $1.42 | $1.50 | $-0.06 | -3.85% | 1,122,530 | $1.52 | $1.42 $1.65 |
| Aug 21, 2026 | $2.59 | $3.59 | $1.30 | $1.56 | $-0.93 | -37.35% | 11,027,091 | $2.25 | $1.30 $3.59 |