U.S. markets closed

GD Culture Group Limited (GDC)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.7299+0.0146 (+2.04%)
Al cierre: 04:00PM EDT
0.7236 -0.01 (-0.86%)
Fuera de horario: 05:40PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20240.70800.74900.69000.73000.730038,500
09 may 20240.75000.75000.70100.71500.715028,800
08 may 20240.70300.74100.70300.73500.735035,900
07 may 20240.70000.75700.70000.72600.726077,800
06 may 20240.69800.78000.69000.73300.7330226,300
03 may 20240.70000.72000.67600.69800.698056,200
02 may 20240.72500.73000.69500.69800.698036,000
01 may 20240.69000.74800.68900.71000.710064,400
30 abr 20240.72600.74500.68400.71000.710062,900
29 abr 20240.71700.76000.71700.72600.726089,800
26 abr 20240.78000.78000.68300.71000.7100133,000
25 abr 20240.72000.76000.70000.73500.735085,200
24 abr 20240.72300.72300.63100.69100.691085,700
23 abr 20240.68000.69900.59000.68900.6890107,300
22 abr 20240.69000.73000.65000.71100.7110145,000
19 abr 20240.75700.76000.65000.67000.6700177,400
18 abr 20240.72900.76000.70000.74500.7450180,500
17 abr 20240.64000.70000.64000.69100.6910142,400
16 abr 20240.63000.67000.58500.67000.6700192,200
15 abr 20240.69800.70000.62200.62200.6220205,700
12 abr 20240.70400.72000.68000.68100.6810334,200
11 abr 20240.75000.78700.70000.71600.7160197,800
10 abr 20240.80000.81000.75000.78800.7880142,400
09 abr 20240.86400.89600.80100.81400.8140376,400
08 abr 20241.00001.14000.81000.83000.83001,708,200
05 abr 20240.91000.95000.83000.92000.9200197,400
04 abr 20240.92001.00000.88200.92000.92001,876,800
03 abr 20240.97000.99500.92100.96200.962073,600
02 abr 20240.95200.99000.95000.95800.958078,600
01 abr 20241.00001.06000.95900.99500.9950156,400
28 mar 20241.06001.07000.98501.03001.0300341,400
27 mar 20241.28001.38000.95501.09001.09002,131,400
26 mar 20241.25001.26001.15001.17001.170079,600
25 mar 20241.42001.42501.27501.28001.280054,900
22 mar 20241.40001.49001.39001.45001.450041,200
21 mar 20241.40001.47001.40001.41001.410016,300
20 mar 20241.35001.42001.35001.41001.410022,600
19 mar 20241.43001.44501.33001.35001.350031,700
18 mar 20241.37001.44001.37001.44001.440028,100
15 mar 20241.39001.44001.33001.40001.400047,000
14 mar 20241.48001.48001.33001.36001.360051,100
13 mar 20241.59001.59501.35001.35001.3500280,500
12 mar 20241.65001.65001.55001.57001.570044,300
11 mar 20241.78001.86001.54001.67001.670074,500
08 mar 20241.95001.98001.74001.87001.870085,600
07 mar 20241.98002.00001.91001.98001.980026,500
06 mar 20241.98002.00001.85002.00002.000066,400
05 mar 20241.97002.00601.90001.97001.970044,200
04 mar 20242.10002.11001.97001.97001.970074,600
01 mar 20241.99002.10001.99002.08002.0800100,600
29 feb 20241.91002.13001.91002.07002.0700190,200
28 feb 20241.90001.98901.90001.95001.950045,100
27 feb 20242.03002.03001.86001.96001.960055,400
26 feb 20241.94002.06001.90001.97001.970081,700
23 feb 20242.09002.18001.95001.96001.9600105,400
22 feb 20242.09002.20002.05002.12002.120053,700
21 feb 20242.12002.15502.03002.07502.075080,100
20 feb 20242.32002.40002.15002.15002.1500284,700
16 feb 20242.08002.45001.90002.36002.3600889,600
15 feb 20242.12002.21001.98002.12002.1200127,300
14 feb 20242.02002.23002.00002.12002.1200132,700
13 feb 20242.11002.17102.00002.04002.040060,300
12 feb 20242.20002.38002.02002.09002.0900123,800
09 feb 20242.40002.40002.00002.23002.2300151,900
08 feb 20242.34002.42002.23002.30002.3000107,100
07 feb 20242.27002.30002.17002.28002.280061,400
06 feb 20242.11002.25002.10002.24002.240083,500
05 feb 20242.11002.11001.98002.10002.100053,300
02 feb 20241.83002.10001.83002.03002.030072,000
01 feb 20241.90001.97001.85001.89001.890029,300
31 ene 20241.85001.94001.85001.85001.850041,600
30 ene 20241.88201.98001.88001.91001.910060,600
29 ene 20241.97002.00001.79001.88001.880059,800
26 ene 20241.82002.07001.80001.95001.9500161,700
25 ene 20241.88001.91001.67001.78001.7800208,400
24 ene 20241.91001.91001.78001.88001.8800134,000
23 ene 20242.15002.15001.64001.80001.8000262,800
22 ene 20242.37002.65002.01002.09002.0900876,300
19 ene 20242.03002.15002.03002.06002.060028,500
18 ene 20242.08002.15002.04002.06502.065025,100
17 ene 20242.10002.19002.04002.09002.090022,700
16 ene 20242.31002.38002.02002.10002.1000109,800
12 ene 20242.46002.59002.32002.34002.340052,100
11 ene 20242.59102.60602.42002.50002.500068,200
10 ene 20242.57002.64102.54002.59002.590037,200
09 ene 20242.54002.68002.54002.61002.610037,600
08 ene 20242.55002.62002.50002.54002.540042,300
05 ene 20242.68002.75502.55002.60202.602062,600
04 ene 20242.83002.83002.62002.67502.675057,800
03 ene 20242.77002.87002.72202.79902.799092,400
02 ene 20242.63002.97402.50002.78002.7800123,000
29 dic 20232.50002.69702.43002.57002.5700104,100
28 dic 20232.55502.59202.47002.50002.500042,400
27 dic 20232.60002.60002.45002.50002.5000105,900
26 dic 20232.61002.70002.51002.54002.540069,000
22 dic 20232.65002.77002.54002.71002.7100101,200
21 dic 20232.78002.82402.66002.69002.690054,700
20 dic 20232.86003.03002.65002.78002.7800181,700
19 dic 20233.54003.60002.82002.94002.9400946,400
18 dic 20232.97003.14002.96003.08003.0800144,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...