Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

1.190 -0.010 (-0.83%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	3.310	3.340	2.730	2.730	311,733	-0.72(-20.87%)
Aug 30, 2023	3.260	3.650	3.260	3.450	455,774	+0.02(+0.58%)
Aug 29, 2023	3.370	3.490	3.140	3.430	1,561,802	-0.07(-2.00%)
Aug 28, 2023	4.980	5.340	3.280	3.500	45,174,668	+0.96(+37.80%)
Aug 25, 2023	2.570	2.610	2.440	2.540	14,441	+0.00(+0.00%)
Aug 24, 2023	2.570	2.590	2.481	2.540	8,827	-0.05(-1.93%)
Aug 23, 2023	2.570	2.650	2.540	2.590	8,195	-0.01(-0.38%)
Aug 22, 2023	2.480	2.600	2.450	2.600	16,674	+0.02(+0.78%)
Aug 21, 2023	2.580	2.650	2.450	2.580	19,542	+0.05(+1.98%)
Aug 18, 2023	2.590	2.690	2.510	2.530	10,159	-0.19(-6.99%)
Aug 17, 2023	2.830	2.835	2.420	2.720	54,258	+0.01(+0.37%)
Aug 16, 2023	2.550	2.950	2.550	2.710	121,883	+0.13(+5.04%)
Aug 15, 2023	2.590	2.590	2.500	2.580	11,175	-0.01(-0.39%)
Aug 14, 2023	2.570	2.650	2.470	2.590	12,656	+0.13(+5.28%)
Aug 11, 2023	2.490	2.560	2.419	2.460	42,201	-0.05(-1.99%)
Aug 10, 2023	2.670	2.670	2.430	2.510	37,569	-0.18(-6.69%)
Aug 09, 2023	2.730	2.750	2.510	2.690	22,912	-0.05(-1.82%)
Aug 08, 2023	2.800	2.800	2.641	2.740	18,880	+0.00(+0.00%)
Aug 07, 2023	3.030	3.130	2.700	2.740	71,897	-0.35(-11.33%)
Aug 04, 2023	3.090	3.201	3.010	3.090	38,677	+0.01(+0.32%)
Aug 03, 2023	3.030	3.180	3.020	3.080	18,264	+0.00(+0.00%)
Aug 02, 2023	3.240	3.240	3.010	3.080	70,142	-0.16(-4.94%)
Aug 01, 2023	3.230	3.490	3.164	3.240	52,952	+0.03(+0.93%)
Jul 31, 2023	3.290	3.290	3.160	3.210	32,068	+0.09(+2.88%)
Jul 28, 2023	3.230	3.350	3.100	3.120	51,055	+0.01(+0.32%)
Jul 27, 2023	3.190	3.530	3.110	3.110	83,795	-0.21(-6.33%)
Jul 26, 2023	3.100	3.393	3.100	3.320	67,877	+0.17(+5.40%)
Jul 25, 2023	3.080	3.240	3.080	3.150	39,948	+0.07(+2.27%)
Jul 24, 2023	3.410	3.410	3.080	3.080	83,102	-0.23(-6.95%)
Jul 21, 2023	3.250	3.400	3.250	3.310	49,852	+0.01(+0.30%)
Jul 20, 2023	3.370	3.478	3.295	3.300	30,392	-0.11(-3.23%)
Jul 19, 2023	3.500	3.630	3.400	3.410	59,126	-0.07(-2.01%)
Jul 18, 2023	3.720	3.825	3.400	3.480	131,125	-0.35(-9.14%)
Jul 17, 2023	3.890	3.937	3.720	3.830	44,625	-0.04(-1.03%)
Jul 14, 2023	3.980	4.000	3.860	3.870	68,267	-0.17(-4.21%)
Jul 13, 2023	3.970	4.130	3.910	4.040	67,576	+0.01(+0.25%)
Jul 12, 2023	3.990	4.100	3.820	4.030	77,748	+0.09(+2.28%)
Jul 11, 2023	4.000	4.460	3.897	3.940	221,648	-0.14(-3.43%)
Jul 10, 2023	4.040	4.150	3.930	4.080	83,932	+0.08(+2.00%)
Jul 07, 2023	3.980	4.120	3.954	4.000	66,599	+0.01(+0.25%)
Jul 06, 2023	4.000	4.140	3.920	3.990	71,462	-0.06(-1.48%)
Jul 05, 2023	4.220	4.220	4.050	4.050	32,492	-0.16(-3.80%)
Jul 03, 2023	4.250	4.310	4.109	4.210	30,816	-0.06(-1.41%)
Jun 30, 2023	4.210	4.370	4.101	4.270	111,517	+0.17(+4.15%)
Jun 29, 2023	4.160	4.160	3.910	4.100	201,421	+0.24(+6.22%)
Jun 28, 2023	3.930	4.084	3.860	3.860	35,404	-0.18(-4.46%)
Jun 27, 2023	3.980	4.190	3.980	4.040	55,567	+0.00(+0.00%)
Jun 26, 2023	4.120	4.240	3.891	4.040	39,710	-0.10(-2.42%)
Jun 23, 2023	4.310	4.400	4.110	4.140	85,512	-0.31(-6.97%)
Jun 22, 2023	4.580	4.580	4.170	4.450	68,534	+0.10(+2.30%)
Jun 21, 2023	4.120	4.350	4.022	4.350	83,831	+0.19(+4.57%)
Jun 20, 2023	4.060	4.220	4.060	4.160	45,001	-0.02(-0.48%)
Jun 16, 2023	4.300	4.300	4.060	4.180	61,732	-0.12(-2.79%)

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 Sunnyvale

Find A Business

or Browse Listings

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

Historical Prices