Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

1.280 -0.050 (-3.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.390 1.390 1.138 1.280 76,270 -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%)
Jun 03, 2024 0.9497 0.9750 0.9105 0.9475 68,846 -0.02(-2.22%)
May 31, 2024 0.8500 0.9800 0.8402 0.9690 127,363 +0.13(+15.34%)
May 30, 2024 0.9039 0.9700 0.8400 0.8401 77,295 -0.11(-11.87%)
May 29, 2024 1.040 1.040 0.8630 0.9532 122,138 -0.05(-4.68%)
May 28, 2024 1.020 1.150 0.9835 1.000 237,359 -0.01(-0.99%)
May 24, 2024 0.9000 1.100 0.8954 1.010 371,317 +0.11(+12.65%)
May 23, 2024 0.8900 0.9042 0.8200 0.8966 97,316 +0.02(+1.89%)
May 22, 2024 0.8600 0.8999 0.8200 0.8800 45,669 +0.01(+0.58%)
May 21, 2024 0.8500 0.8969 0.8500 0.8749 64,903 +0.01(+1.14%)
May 20, 2024 0.8700 0.9042 0.8500 0.8650 122,248 +0.04(+4.85%)
May 17, 2024 0.8188 0.9200 0.7612 0.8250 189,951 +0.01(+0.61%)
May 16, 2024 0.7700 0.8235 0.7413 0.8200 61,414 +0.05(+6.15%)
May 15, 2024 0.7490 0.7890 0.7005 0.7725 85,848 +0.03(+4.39%)
May 14, 2024 0.6900 0.7645 0.6899 0.7400 62,160 -0.00(-0.05%)
May 13, 2024 0.7000 0.7499 0.7000 0.7404 30,915 +0.01(+1.44%)
May 10, 2024 0.7080 0.7490 0.6900 0.7299 38,495 +0.01(+2.04%)
May 09, 2024 0.7500 0.7500 0.7005 0.7153 28,742 -0.02(-2.69%)
May 08, 2024 0.7034 0.7412 0.7034 0.7351 35,891 +0.01(+1.20%)
May 07, 2024 0.7000 0.7574 0.7000 0.7264 77,782 -0.01(-0.90%)
May 06, 2024 0.6979 0.7800 0.6900 0.7330 226,279 +0.04(+5.01%)
May 03, 2024 0.7001 0.7200 0.6762 0.6980 56,236 -0.00(-0.03%)
May 02, 2024 0.7250 0.7300 0.6950 0.6982 35,642 -0.01(-1.66%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.