Stockscreener 앱 받기
2.6487
0.80%
-0.0213
Gd Culture Group Limited 주식 (GDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $2.70 | $2.50 | $0.20 | 76,323.0 | -1.12% |
| 2025-06-05 | $2.76 | $2.55 | $0.2131 | 28,080.0 | -0.74% |
| 2025-06-04 | $2.90 | $2.69 | $0.21 | 59,579.0 | -4.61% |
| 2025-06-03 | $2.88 | $2.69 | $0.195 | 80,257.0 | +4.44% |
| 2025-06-02 | $2.76 | $2.60 | $0.1602 | 48,661.0 | +0.75% |
| 2025-05-30 | $2.71 | $2.53 | $0.18 | 33,799.0 | +3.08% |
| 2025-05-29 | $2.74 | $2.50 | $0.2362 | 80,518.0 | -1.52% |
| 2025-05-28 | $2.66 | $2.37 | $0.2876 | 88,164.0 | +5.60% |
| 2025-05-27 | $2.55 | $2.29 | $0.26 | 104,547.0 | +9.65% |
| 2025-05-23 | $2.32 | $2.19 | $0.1321 | 50,025.0 | -0.65% |
| 2025-05-22 | $2.47 | $2.20 | $0.269 | 129,653.0 | -1.08% |
| 2025-05-21 | $2.59 | $1.98 | $0.6099 | 274,169.0 | +11.00% |
| 2025-05-20 | $2.26 | $2.05 | $0.214 | 119,081.0 | -3.69% |
| 2025-05-19 | $2.33 | $1.97 | $0.3599 | 184,867.0 | +0.00% |
| 2025-05-16 | $2.31 | $2.12 | $0.18 | 94,852.0 | -4.82% |
| 2025-05-15 | $2.36 | $1.80 | $0.56 | 365,466.0 | +9.62% |
| 2025-05-14 | $2.39 | $1.98 | $0.4099 | 329,066.0 | -2.80% |
| 2025-05-13 | $2.65 | $2.13 | $0.52 | 629,040.0 | -14.74% |
| 2025-05-12 | $3.95 | $2.01 | $1.94 | 12,691,268.0 | +14.09% |
| 2025-05-09 | $2.39 | $2.20 | $0.19 | 13,750.0 | -7.95% |
| 2025-05-08 | $2.44 | $2.30 | $0.1427 | 7,559.0 | +1.27% |
| 2025-05-07 | $2.52 | $2.36 | $0.1646 | 11,021.0 | -6.35% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $2.90 | $2.50 | $0.40 | 292,900.0 | -1.49% |
| 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% |
2.69%
0.03%
자본화:
|
볼륨(24시간):