Stockscreener 앱 받기
3.43
2.28%
-0.08
시간 외 거래:
3.43
Gd Culture Group Limited 주식 (GDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-24 | $3.69 | $3.34 | $0.3471 | 29,998.0 | -2.28% |
| 2025-07-23 | $3.51 | $3.35 | $0.16 | 15,947.0 | +3.54% |
| 2025-07-22 | $3.42 | $3.15 | $0.2794 | 20,486.0 | +4.63% |
| 2025-07-21 | $3.50 | $3.05 | $0.4472 | 91,616.0 | -4.14% |
| 2025-07-18 | $3.61 | $3.35 | $0.26 | 60,847.0 | -2.87% |
| 2025-07-17 | $3.74 | $3.11 | $0.63 | 135,247.0 | +9.43% |
| 2025-07-16 | $3.57 | $3.12 | $0.45 | 116,067.0 | -7.02% |
| 2025-07-15 | $4.36 | $3.33 | $1.03 | 599,017.0 | -20.83% |
| 2025-07-14 | $4.37 | $3.84 | $0.53 | 139,123.0 | +12.50% |
| 2025-07-11 | $3.92 | $3.70 | $0.22 | 38,561.0 | -1.29% |
| 2025-07-10 | $4.00 | $3.56 | $0.44 | 74,880.0 | +7.16% |
| 2025-07-09 | $3.72 | $3.47 | $0.25 | 21,982.0 | -0.55% |
| 2025-07-08 | $3.75 | $3.48 | $0.275 | 111,999.0 | +5.80% |
| 2025-07-07 | $3.52 | $3.38 | $0.14 | 40,379.0 | -1.71% |
| 2025-07-03 | $3.53 | $3.30 | $0.2336 | 57,525.0 | +6.04% |
| 2025-07-02 | $3.36 | $3.20 | $0.16 | 45,346.0 | +1.53% |
| 2025-07-01 | $3.85 | $3.20 | $0.651 | 160,197.0 | -13.30% |
| 2025-06-30 | $3.80 | $3.33 | $0.475 | 151,208.0 | +7.12% |
| 2025-06-27 | $3.51 | $3.16 | $0.35 | 130,329.0 | +1.45% |
| 2025-06-26 | $3.57 | $3.00 | $0.57 | 238,329.0 | +9.15% |
| 2025-06-25 | $3.44 | $3.00 | $0.44 | 828,955.0 | -3.65% |
Gd Culture Group Limited 주식 (GDC) 연도별 가격 이력
이 심층 분석에서는 Gd Culture Group Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GDC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gd Culture Group Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gd Culture Group Limited 주식 (GDC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $4.37 | $3.05 | $1.32 | 1,789,215.0 | -8.78% |
| 2025-06 | $3.80 | $2.32 | $1.48 | 3,263,876.0 | +40.30% |
| 2025-05 | $3.95 | $1.80 | $2.15 | 15,306,816.0 | +4.69% |
| 2025-04 | $2.84 | $1.93 | $0.9099 | 904,850.0 | +5.35% |
| 2025-03 | $2.96 | $1.60 | $1.36 | 1,496,956.0 | +26.56% |
| 2025-02 | $2.70 | $1.03 | $1.67 | 14,293,832.0 | +35.22% |
| 2025-01 | $2.36 | $1.30 | $1.06 | 1,358,549.0 | -24.87% |
Gd Culture Group Limited 주식 (GDC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.70 | $1.64 | $1.06 | 1,851,393.0 | -26.05% |
| 2024-11 | $3.37 | $1.28 | $2.09 | 13,722,481.0 | +68.39% |
| 2024-10 | $4.07 | $1.48 | $2.59 | 6,329,255.0 | -57.77% |
| 2024-09 | $7.46 | $3.25 | $4.21 | 7,627,982.0 | -39.64% |
| 2024-08 | $12.18 | $1.15 | $11.03 | 177,894,248.0 | +331.21% |
| 2024-07 | $1.50 | $1.07 | $0.43 | 1,541,294.0 | +22.61% |
| 2024-06 | $1.30 | $0.9105 | $0.3895 | 1,472,215.0 | +18.68% |
| 2024-05 | $1.15 | $0.6762 | $0.4738 | 2,194,505.0 | +36.50% |
| 2024-04 | $1.14 | $0.5852 | $0.5548 | 6,654,854.0 | -31.08% |
| 2024-03 | $2.11 | $0.9549 | $1.16 | 3,609,246.0 | -50.24% |
| 2024-02 | $2.45 | $1.83 | $0.6199 | 2,743,272.0 | +11.89% |
| 2024-01 | $2.97 | $1.64 | $1.33 | 2,530,492.0 | -28.02% |
Gd Culture Group Limited 주식 (GDC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.60 | $2.25 | $1.35 | 4,327,323.0 | -20.92% |
| 2023-11 | $5.16 | $2.71 | $2.45 | 13,194,771.0 | +9.06% |
| 2023-10 | $3.20 | $2.31 | $0.885 | 635,610.0 | -0.33% |
| 2023-09 | $4.35 | $2.69 | $1.66 | 19,721,377.0 | +9.52% |
| 2023-08 | $5.34 | $2.42 | $2.92 | 47,996,947.0 | -14.95% |
| 2023-07 | $4.46 | $3.08 | $1.38 | 1,382,288.0 | -24.82% |
| 2023-06 | $5.37 | $3.75 | $1.62 | 3,121,011.0 | -13.03% |
| 2023-05 | $44.00 | $2.90 | $41.10 | 114,222,312.0 | +96.40% |
| 2023-04 | $3.57 | $2.21 | $1.36 | 129,456.0 | -3.10% |
| 2023-03 | $3.30 | $2.48 | $0.825 | 133,966.0 | +0.00% |
3.17%
0.45%
자본화:
|
볼륨(24시간):