Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gd Culture Grou (GDC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 1.58 1.68 1.47 1.59 208,010
9th Jul 2026 (Thu) 1.51 1.60 1.45 1.62 24,884
8th Jul 2026 (Wed) 1.60 1.60 1.485 1.53 20,306
7th Jul 2026 (Tue) 1.91 1.94 1.70 1.72 31,524
6th Jul 2026 (Mon) 2.29 2.29 1.88 2.00 29,981
3rd Jul 2026 (Fri) 2.26 2.42 2.26 2.42 0
2nd Jul 2026 (Thu) 2.26 2.44 2.23 2.42 70,112
1st Jul 2026 (Wed) 1.85 2.38 1.85 2.26 80,036
30th Jun 2026 (Tue) 2.10 2.16 1.92 2.05 97,231
29th Jun 2026 (Mon) 2.81 2.81 2.24 2.49 36,490
26th Jun 2026 (Fri) 0.0116 0.0123 0.0103 0.0119 33,096,053
25th Jun 2026 (Thu) 0.0142 0.0161 0.0124 0.0137 48,794,927
24th Jun 2026 (Wed) 0.0184 0.024 0.017 0.0216 73,180,686
23rd Jun 2026 (Tue) 0.0199 0.0249 0.0163 0.0209 94,012,250
22nd Jun 2026 (Mon) 0.0208 0.0223 0.0183 0.0203 69,033,499
19th Jun 2026 (Fri) 0.0217 0.023 0.0161 0.0181 63,055,855
18th Jun 2026 (Thu) 0.0217 0.023 0.0161 0.0181 63,055,855
17th Jun 2026 (Wed) 0.0302 0.0309 0.0203 0.0213 37,219,933
16th Jun 2026 (Tue) 0.1001 0.1001 0.022 0.0281 36,496,685
15th Jun 2026 (Mon) 0.1631 0.164 0.101 0.1051 12,664,182
12th Jun 2026 (Fri) 0.1027 0.1037 0.0955 0.099 649,739
11th Jun 2026 (Thu) 0.1026 0.1075 0.102 0.1035 883,902
10th Jun 2026 (Wed) 0.1081 0.12 0.101 0.1025 2,729,553
9th Jun 2026 (Tue) 0.1093 0.11 0.0984 0.1023 8,396,524
8th Jun 2026 (Mon) 0.1027 0.1115 0.0962 0.11 1,359,367
5th Jun 2026 (Fri) 0.11 0.11 0.095 0.0999 1,715,610
4th Jun 2026 (Thu) 0.1014 0.133 0.10 0.12 3,336,578
3rd Jun 2026 (Wed) 0.11 0.1105 0.09 0.1049 1,417,920
2nd Jun 2026 (Tue) 0.118 0.12 0.1095 0.114 1,394,182
1st Jun 2026 (Mon) 0.1198 0.1265 0.1105 0.126 5,153,383
29th May 2026 (Fri) 0.1162 0.139 0.1088 0.11 3,391,875
28th May 2026 (Thu) 0.1093 0.117 0.1059 0.1181 1,507,644
27th May 2026 (Wed) 0.1109 0.1121 0.1038 0.107 720,638
26th May 2026 (Tue) 0.121 0.1228 0.1041 0.111 3,446,536
25th May 2026 (Mon) 0.1131 0.1133 0.101 0.109 1,326,172
22nd May 2026 (Fri) 0.1131 0.1133 0.101 0.109 1,326,172
21st May 2026 (Thu) 0.11 0.119 0.1008 0.1105 1,210,699
20th May 2026 (Wed) 0.1469 0.1481 0.0912 0.116 12,303,689
19th May 2026 (Tue) 0.1361 0.1408 0.1326 0.1405 474,275
18th May 2026 (Mon) 0.1484 0.1485 0.1325 0.144 2,575,465
15th May 2026 (Fri) 0.1388 0.1576 0.1311 0.1474 2,461,437
14th May 2026 (Thu) 0.1431 0.15 0.1388 0.142 2,270,448
13th May 2026 (Wed) 0.1612 0.175 0.14 0.155 6,646,407
12th May 2026 (Tue) 0.1403 0.1427 0.1302 0.1408 2,104,062
11th May 2026 (Mon) 0.1432 0.1521 0.1194 0.148 4,850,997
FTSE 100 Latest
Value10,497.29
Change24.84