Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

GD Culture Group Limited - Common Stock (NQ: GDC )

0.9690 +0.1289 (+15.34%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	4.930	5.110	4.610	4.910	374,576	-0.23(-4.47%)
May 30, 2023	4.420	6.120	4.310	5.140	2,241,973	+0.70(+15.77%)
May 26, 2023	4.740	4.760	4.200	4.440	272,837	-0.40(-8.26%)
May 25, 2023	4.930	5.080	4.600	4.840	274,486	-0.28(-5.47%)
May 24, 2023	5.240	5.400	4.830	5.120	199,872	-0.18(-3.40%)
May 23, 2023	5.320	5.440	5.090	5.300	214,313	-0.18(-3.28%)
May 22, 2023	5.810	5.870	4.550	5.480	583,344	-0.19(-3.35%)
May 19, 2023	6.000	6.396	5.400	5.670	464,116	-0.68(-10.71%)
May 18, 2023	6.400	6.580	5.700	6.350	959,865	-0.26(-3.93%)
May 17, 2023	7.200	7.900	6.000	6.610	9,013,719	+0.28(+4.42%)
May 16, 2023	7.040	10.49	5.890	6.330	49,751,320	+1.99(+45.85%)
May 15, 2023	3.710	5.650	3.690	4.340	2,362,528	+0.34(+8.50%)
May 12, 2023	4.260	4.280	3.430	4.000	338,878	-0.40(-9.09%)
May 11, 2023	4.550	4.670	4.030	4.400	266,457	-0.63(-12.52%)
May 10, 2023	4.920	5.070	4.670	5.030	393,969	+0.00(+0.00%)
May 09, 2023	5.620	5.800	4.630	5.030	505,787	-1.11(-18.08%)
May 08, 2023	5.920	7.000	5.821	6.140	1,396,800	+0.34(+5.86%)
May 05, 2023	6.060	6.680	5.210	5.800	1,409,106	-1.08(-15.70%)
May 04, 2023	7.180	7.790	5.850	6.880	5,721,478	+1.11(+19.24%)
May 03, 2023	4.800	10.64	4.550	5.770	20,936,616	+2.37(+69.71%)
May 02, 2023	16.84	17.09	3.210	3.400	5,330,487	-27.60(-89.03%)
May 01, 2023	4.000	44.00	2.898	31.00	12,334,373	+28.50(+1140.00%)
Apr 28, 2023	2.470	2.979	2.320	2.500	21,367	+0.10(+4.17%)
Apr 27, 2023	2.210	2.400	2.210	2.400	1,987	-0.11(-4.38%)
Apr 26, 2023	2.570	2.800	2.460	2.510	2,569	+0.20(+8.66%)
Apr 25, 2023	2.250	2.470	2.250	2.310	3,872	+0.08(+3.58%)
Apr 24, 2023	2.240	2.552	2.230	2.230	4,635	-0.27(-10.80%)
Apr 21, 2023	2.510	2.580	2.410	2.500	3,998	-0.01(-0.39%)
Apr 20, 2023	2.790	2.790	2.420	2.510	5,339	-0.25(-9.06%)
Apr 19, 2023	2.810	2.915	2.730	2.760	1,274	-0.16(-5.43%)
Apr 18, 2023	2.800	3.570	2.620	2.918	37,419	+0.16(+5.74%)
Apr 17, 2023	2.620	2.980	2.620	2.760	3,079	+0.18(+6.98%)
Apr 14, 2023	2.800	3.007	2.376	2.580	14,690	-0.06(-2.27%)
Apr 13, 2023	2.580	3.280	2.360	2.640	19,948	+0.28(+11.86%)
Apr 12, 2023	2.470	2.480	2.360	2.360	1,494	-0.37(-13.55%)
Apr 06, 2023				2.730	483	+0.11(+4.20%)
Apr 05, 2023	2.480	2.700	2.230	2.620	2,026	+0.00(+0.00%)
Apr 04, 2023	2.710	2.710	2.620	2.620	458	-0.15(-5.24%)
Apr 03, 2023	2.765	2.765	2.765	2.765	512	+0.19(+7.17%)
Mar 31, 2023	2.536	2.580	2.536	2.580	464	-0.05(-1.90%)
Mar 29, 2023				2.630	89	+0.02(+0.76%)
Mar 28, 2023	2.610	2.610	2.610	2.610	1,141	-0.03(-1.17%)
Mar 27, 2023	2.960	2.990	2.600	2.641	6,553	-0.10(-3.52%)
Mar 24, 2023	3.290	3.290	2.690	2.738	2,352	+0.06(+2.15%)
Mar 23, 2023	2.680	2.680	2.680	2.680	399	-0.17(-5.96%)
Mar 22, 2023	2.850	2.850	2.850	2.850	687	+0.19(+7.10%)
Mar 21, 2023	2.800	3.300	2.550	2.661	18,275	+0.03(+1.18%)
Mar 20, 2023	2.530	2.930	2.475	2.630	37,098	+0.10(+3.95%)
Mar 17, 2023	2.680	2.680	2.530	2.530	750	-0.15(-5.60%)
Mar 16, 2023	2.820	2.820	2.680	2.680	722	-0.23(-7.90%)
Mar 15, 2023	2.730	3.300	2.520	2.910	61,912	+0.22(+8.21%)
Mar 13, 2023				2.689	262	-0.09(-3.27%)
Mar 10, 2023	2.730	2.910	2.610	2.780	4,905	-0.19(-6.40%)
Mar 09, 2023	2.910	2.970	2.760	2.970	3,141	-0.33(-10.00%)
Mar 07, 2023				3.300	291	-0.10(-2.94%)
Mar 06, 2023	3.510	3.600	3.400	3.400	11,135	-0.04(-1.16%)
Mar 03, 2023	3.680	3.680	3.433	3.440	18,862	-0.06(-1.71%)
Mar 02, 2023	3.410	3.515	3.410	3.500	3,568	+0.03(+0.83%)
Mar 01, 2023	3.629	3.629	3.402	3.471	1,442	-0.16(-4.37%)
Feb 28, 2023	3.400	3.657	3.400	3.630	726	+0.07(+1.97%)
Feb 27, 2023	3.590	3.850	3.400	3.560	43,155	-0.04(-1.11%)
Feb 24, 2023	3.700	3.730	3.362	3.600	8,691	-0.09(-2.57%)
Feb 23, 2023	3.780	3.780	3.695	3.695	1,803	-0.10(-2.76%)
Feb 22, 2023	3.820	3.820	3.680	3.800	2,414	-0.01(-0.29%)
Feb 21, 2023	3.900	3.900	3.790	3.811	1,998	-0.10(-2.53%)
Feb 17, 2023	3.880	3.950	3.790	3.910	10,076	-0.14(-3.46%)
Feb 16, 2023	3.786	4.050	3.786	4.050	2,168	+0.10(+2.53%)
Feb 15, 2023	3.970	3.970	3.800	3.950	3,025	+0.00(+0.00%)
Feb 14, 2023	3.920	4.141	3.830	3.950	38,292	+0.04(+1.02%)
Feb 13, 2023	3.850	3.980	3.830	3.910	8,868	+0.06(+1.56%)
Feb 10, 2023	4.800	5.120	3.770	3.850	47,508	-1.00(-20.62%)
Feb 09, 2023	5.000	5.290	4.730	4.850	45,660	-0.15(-3.00%)
Feb 08, 2023	5.330	5.790	4.910	5.000	183,852	-0.52(-9.42%)
Feb 07, 2023	4.910	5.950	4.500	5.520	300,257	+0.21(+3.95%)
Feb 06, 2023	6.020	6.100	4.300	5.310	1,908,195	+0.93(+21.23%)
Feb 03, 2023	4.430	4.620	4.170	4.380	18,431	-0.03(-0.62%)
Feb 02, 2023	4.160	4.430	4.090	4.407	25,893	+0.24(+5.69%)
Feb 01, 2023	3.777	4.330	3.777	4.170	47,982	+0.36(+9.45%)
Jan 31, 2023	3.740	4.370	3.740	3.810	12,391	+0.10(+2.70%)
Jan 30, 2023	3.680	3.800	3.680	3.710	1,789	-0.04(-0.97%)
Jan 27, 2023	3.700	3.900	3.690	3.746	6,202	+0.09(+2.36%)
Jan 26, 2023	3.870	3.870	3.660	3.660	1,973	-0.16(-4.19%)
Jan 25, 2023	4.040	4.040	3.803	3.820	1,268	-0.16(-4.02%)
Jan 24, 2023	4.150	4.150	3.630	3.980	12,630	+0.09(+2.31%)
Jan 23, 2023	3.650	4.240	3.650	3.890	15,875	+0.27(+7.46%)
Jan 20, 2023	3.420	3.710	3.400	3.620	10,890	+0.28(+8.38%)
Jan 19, 2023	3.810	3.990	3.200	3.340	72,961	-0.66(-16.50%)
Jan 18, 2023	4.140	4.430	3.760	4.000	64,576	-0.23(-5.44%)
Jan 17, 2023	4.056	4.690	3.855	4.230	115,492	+0.29(+7.36%)
Jan 13, 2023	3.980	4.450	3.500	3.940	87,461	+0.22(+5.91%)
Jan 12, 2023	3.300	4.370	3.200	3.720	206,787	+0.38(+11.38%)
Jan 11, 2023	3.740	3.740	3.240	3.340	28,401	-0.06(-1.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

GD Culture Group Limited - Common Stock (NQ: GDC )

Historical Prices