Stockscreener 앱 받기
4.34
1.48%
-0.065
Gd Culture Group Limited 주식 (GDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $4.51 | $4.27 | $0.24 | 16,553.0 | -1.48% |
| 2025-12-04 | $4.53 | $4.25 | $0.28 | 18,531.0 | +2.44% |
| 2025-12-03 | $4.47 | $4.23 | $0.2409 | 25,758.0 | -4.23% |
| 2025-12-02 | $4.50 | $3.89 | $0.6095 | 29,181.0 | +11.41% |
| 2025-12-01 | $4.51 | $4.03 | $0.485 | 21,584.0 | -15.34% |
| 2025-11-28 | $4.78 | $4.26 | $0.52 | 36,732.0 | +11.74% |
| 2025-11-26 | $4.44 | $3.81 | $0.63 | 27,617.0 | +9.79% |
| 2025-11-25 | $3.88 | $3.65 | $0.23 | 10,871.0 | +1.04% |
| 2025-11-24 | $3.92 | $3.71 | $0.21 | 27,341.0 | -0.52% |
| 2025-11-21 | $4.07 | $3.64 | $0.425 | 25,581.0 | -0.27% |
| 2025-11-20 | $4.40 | $3.61 | $0.7899 | 51,355.0 | -6.96% |
| 2025-11-19 | $4.61 | $4.10 | $0.51 | 44,167.0 | -9.37% |
| 2025-11-18 | $4.76 | $4.47 | $0.29 | 26,033.0 | -1.50% |
| 2025-11-17 | $5.12 | $4.40 | $0.7194 | 49,914.0 | +0.22% |
| 2025-11-14 | $4.84 | $4.33 | $0.51 | 34,034.0 | +4.97% |
| 2025-11-13 | $4.79 | $4.11 | $0.6799 | 43,813.0 | -6.34% |
| 2025-11-12 | $4.84 | $4.46 | $0.38 | 67,618.0 | +7.26% |
| 2025-11-11 | $4.48 | $3.60 | $0.8789 | 48,679.0 | +13.66% |
| 2025-11-10 | $3.93 | $3.74 | $0.1887 | 15,217.0 | +0.26% |
| 2025-11-07 | $3.87 | $3.32 | $0.55 | 41,703.0 | +1.84% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $4.53 | $3.89 | $0.6395 | 128,160.0 | -8.82% |
| 2025-11 | $5.12 | $3.32 | $1.80 | 701,132.0 | +7.45% |
| 2025-10 | $7.58 | $3.86 | $3.73 | 2,121,738.0 | -25.30% |
| 2025-09 | $9.91 | $3.78 | $6.13 | 5,515,537.0 | +45.52% |
| 2025-08 | $4.30 | $2.82 | $1.48 | 637,260.0 | +23.86% |
| 2025-07 | $4.37 | $3.01 | $1.36 | 1,872,081.0 | -12.50% |
| 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% |
0.59%
0.19%
자본화:
|
볼륨(24시간):