Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.450 -2.300 (-29.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 9.000 12.18 4.870 5.450 28,700,252 -2.30(-29.68%)
Aug 22, 2024 6.200 8.000 4.660 7.750 56,258,040 +3.83(+97.70%)
Aug 21, 2024 2.140 5.810 2.000 3.920 81,097,432 +2.20(+127.91%)
Aug 20, 2024 1.450 1.850 1.390 1.720 289,291 +0.22(+14.67%)
Aug 19, 2024 1.820 1.820 1.150 1.500 1,769,120 -0.50(-25.00%)
Aug 16, 2024 2.080 2.190 1.550 2.000 290,691 -0.04(-1.96%)
Aug 15, 2024 1.750 2.050 1.725 2.040 215,462 +0.27(+15.25%)
Aug 14, 2024 1.620 1.800 1.610 1.770 102,529 +0.15(+9.26%)
Aug 13, 2024 1.520 1.630 1.414 1.620 47,084 +0.18(+12.50%)
Aug 12, 2024 1.580 1.580 1.430 1.440 47,442 -0.12(-7.69%)
Aug 09, 2024 1.500 1.610 1.440 1.560 58,293 +0.02(+1.30%)
Aug 08, 2024 1.460 1.600 1.430 1.540 50,965 -0.03(-1.91%)
Aug 07, 2024 1.520 1.610 1.455 1.570 57,322 +0.06(+3.97%)
Aug 06, 2024 1.350 1.540 1.300 1.510 62,482 +0.17(+12.69%)
Aug 05, 2024 1.260 1.360 1.210 1.340 63,727 -0.03(-2.19%)
Aug 02, 2024 1.390 1.450 1.270 1.370 72,505 -0.07(-4.86%)
Aug 01, 2024 1.400 1.490 1.400 1.440 110,036 +0.03(+2.13%)
Jul 31, 2024 1.279 1.460 1.279 1.410 91,400 +0.13(+10.16%)
Jul 30, 2024 1.150 1.330 1.150 1.280 55,767 +0.10(+8.47%)
Jul 29, 2024 1.190 1.290 1.180 1.180 26,735 -0.05(-4.07%)
Jul 26, 2024 1.140 1.260 1.140 1.230 28,050 +0.07(+6.03%)
Jul 25, 2024 1.180 1.230 1.120 1.160 18,322 -0.03(-2.52%)
Jul 24, 2024 1.210 1.254 1.170 1.190 16,691 -0.07(-5.56%)
Jul 23, 2024 1.330 1.330 1.180 1.260 15,759 -0.05(-3.82%)
Jul 22, 2024 1.280 1.310 1.260 1.310 12,225 +0.03(+2.34%)
Jul 19, 2024 1.390 1.390 1.138 1.280 76,271 -0.05(-3.76%)
Jul 18, 2024 1.330 1.410 1.310 1.330 32,711 -0.03(-2.21%)
Jul 17, 2024 1.380 1.450 1.320 1.360 59,996 -0.03(-2.16%)
Jul 16, 2024 1.340 1.390 1.320 1.390 49,146 +0.03(+2.21%)
Jul 15, 2024 1.300 1.380 1.290 1.360 23,784 +0.03(+2.26%)
Jul 12, 2024 1.390 1.390 1.270 1.330 32,647 -0.03(-2.21%)
Jul 11, 2024 1.330 1.420 1.260 1.360 67,199 +0.07(+5.43%)
Jul 10, 2024 1.320 1.351 1.240 1.290 34,308 -0.07(-5.15%)
Jul 09, 2024 1.340 1.380 1.290 1.360 51,017 -0.02(-1.45%)
Jul 08, 2024 1.390 1.500 1.340 1.380 278,568 -0.02(-1.43%)
Jul 05, 2024 1.130 1.440 1.120 1.400 531,914 +0.30(+27.27%)
Jul 03, 2024 1.130 1.130 1.080 1.100 12,577 +0.00(+0.00%)
Jul 02, 2024 1.120 1.130 1.070 1.100 21,463 -0.03(-2.65%)
Jul 01, 2024 1.170 1.170 1.120 1.130 16,124 -0.02(-1.74%)
Jun 28, 2024 1.170 1.180 1.140 1.150 14,117 -0.02(-1.71%)
Jun 27, 2024 1.200 1.200 1.150 1.170 19,101 -0.02(-1.68%)
Jun 26, 2024 1.140 1.190 1.130 1.190 20,178 +0.01(+0.85%)
Jun 25, 2024 1.180 1.180 1.110 1.180 30,492 +0.04(+3.51%)
Jun 24, 2024 1.140 1.180 1.120 1.140 21,385 -0.04(-3.39%)
Jun 21, 2024 1.130 1.180 1.100 1.180 41,378 +0.07(+6.31%)
Jun 20, 2024 1.080 1.180 1.080 1.110 43,430 -0.02(-1.77%)
Jun 18, 2024 1.120 1.160 1.060 1.130 18,578 -0.01(-0.88%)
Jun 17, 2024 1.180 1.180 1.080 1.140 33,089 -0.03(-2.56%)
Jun 14, 2024 1.120 1.170 1.100 1.170 25,607 +0.02(+1.74%)
Jun 13, 2024 1.180 1.180 1.080 1.150 34,976 -0.04(-3.36%)
Jun 12, 2024 1.180 1.200 1.090 1.190 36,801 -0.01(-0.83%)
Jun 11, 2024 1.180 1.250 1.150 1.200 50,962 -0.04(-2.83%)
Jun 10, 2024 1.040 1.300 1.040 1.235 194,917 +0.07(+5.56%)
Jun 07, 2024 1.050 1.250 1.050 1.170 201,227 +0.07(+6.36%)
Jun 06, 2024 1.200 1.230 1.080 1.100 108,375 -0.10(-8.34%)
Jun 05, 2024 1.080 1.250 0.9653 1.200 442,183 +0.14(+13.22%)
Jun 04, 2024 0.9700 1.080 0.9500 1.060 92,563 +0.11(+11.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.