Stockscreener 앱 받기
1.51
1.95%
-0.03
Gd Culture Group Limited 주식 (GDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $1.55 | $1.49 | $0.06 | 177,167.0 | -1.95% |
| 2026-09-03 | $1.58 | $1.43 | $0.15 | 401,147.0 | +6.21% |
| 2026-09-02 | $1.51 | $1.43 | $0.0761 | 241,552.0 | -3.33% |
| 2026-09-01 | $1.53 | $1.44 | $0.0899 | 219,278.0 | -1.96% |
| 2026-08-31 | $1.56 | $1.46 | $0.10 | 188,268.0 | +0.00% |
| 2026-08-28 | $1.64 | $1.49 | $0.15 | 283,053.0 | -6.13% |
| 2026-08-27 | $1.65 | $1.45 | $0.1999 | 720,148.0 | +10.14% |
| 2026-08-26 | $1.51 | $1.40 | $0.11 | 390,567.0 | -0.67% |
| 2026-08-25 | $1.60 | $1.43 | $0.17 | 736,440.0 | -0.67% |
| 2026-08-24 | $1.65 | $1.42 | $0.23 | 1,101,110.0 | -3.85% |
| 2026-08-21 | $3.59 | $1.30 | $2.29 | 10,775,659.0 | -37.35% |
| 2026-08-20 | $2.55 | $2.13 | $0.42 | 1,677,669.0 | +13.18% |
| 2026-08-19 | $3.05 | $1.77 | $1.28 | 17,278,193.0 | +17.65% |
| 2026-08-18 | $1.97 | $1.72 | $0.2473 | 186,719.0 | +3.89% |
| 2026-08-17 | $2.05 | $1.78 | $0.27 | 251,860.0 | -3.23% |
| 2026-08-14 | $1.99 | $1.77 | $0.22 | 205,002.0 | -0.53% |
| 2026-08-13 | $1.89 | $1.74 | $0.1506 | 186,240.0 | +6.25% |
| 2026-08-12 | $1.81 | $1.68 | $0.13 | 133,040.0 | +0.57% |
| 2026-08-11 | $1.82 | $1.66 | $0.165 | 172,871.0 | +4.17% |
| 2026-08-10 | $1.73 | $1.64 | $0.09 | 148,070.0 | -2.33% |
| 2026-08-07 | $1.78 | $1.62 | $0.1613 | 135,531.0 | +1.18% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $1.58 | $1.43 | $0.15 | 1,216,311.0 | -1.31% |
| 2026-08 | $3.59 | $1.30 | $2.29 | 35,651,077.0 | -8.93% |
| 2026-07 | $2.47 | $1.39 | $1.08 | 13,796,730.0 | -18.05% |
| 2026-06 | $41.38 | $1.91 | $39.47 | 33,701,613.0 | -92.55% |
| 2026-05 | $2,045.0 | $22.77 | $2,022.2 | 5,768,758.1 | -97.25% |
| 2026-04 | $1,075.0 | $677.5 | $397.5 | 1,972.3 | +47.06% |
| 2026-03 | $1,047.5 | $580.0 | $467.5 | 3,819.7 | -26.88% |
| 2026-02 | $1,060.0 | $750.0 | $310.0 | 3,419.8 | -11.64% |
| 2026-01 | $1,380.0 | $920.8 | $459.2 | 4,037.7 | -1.17% |
Gd Culture Group Limited 주식 (GDC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1,487.3 | $842.5 | $644.8 | 5,020.9 | -9.35% |
| 2025-11 | $1,280.0 | $830.0 | $450.0 | 2,804.5 | +7.45% |
| 2025-10 | $1,896.3 | $965.0 | $931.2 | 8,487.0 | -25.30% |
| 2025-09 | $2,478.8 | $945.0 | $1,533.8 | 22,062.1 | +45.52% |
| 2025-08 | $1,075.0 | $705.0 | $370.0 | 2,549.0 | +23.86% |
| 2025-07 | $1,092.5 | $752.5 | $340.0 | 7,488.3 | -12.50% |
| 2025-06 | $950.0 | $580.0 | $370.0 | 13,055.5 | +40.30% |
| 2025-05 | $987.5 | $450.0 | $537.5 | 61,227.3 | +4.69% |
| 2025-04 | $710.0 | $482.5 | $227.5 | 3,619.4 | +5.35% |
| 2025-03 | $740.0 | $400.0 | $340.0 | 5,987.8 | +26.56% |
| 2025-02 | $675.0 | $257.5 | $417.5 | 57,175.3 | +35.22% |
| 2025-01 | $590.0 | $324.9 | $265.1 | 5,434.2 | -24.87% |
Gd Culture Group Limited 주식 (GDC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $675.0 | $410.0 | $265.0 | 7,405.6 | -26.05% |
| 2024-11 | $842.5 | $319.9 | $522.6 | 54,889.9 | +68.39% |
| 2024-10 | $1,017.5 | $370.0 | $647.5 | 25,317.0 | -57.77% |
| 2024-09 | $1,865.0 | $812.5 | $1,052.5 | 30,511.9 | -39.64% |
| 2024-08 | $3,045.0 | $287.5 | $2,757.5 | 711,577.0 | +331.21% |
| 2024-07 | $375.0 | $267.5 | $107.5 | 6,165.2 | +22.61% |
| 2024-06 | $325.0 | $227.6 | $97.38 | 5,888.9 | +18.68% |
| 2024-05 | $287.5 | $169.1 | $118.4 | 8,778.0 | +36.50% |
| 2024-04 | $285.0 | $146.3 | $138.7 | 26,619.4 | -31.08% |
| 2024-03 | $527.5 | $238.7 | $288.8 | 14,437.0 | -50.24% |
| 2024-02 | $612.5 | $457.5 | $155.0 | 10,973.1 | +11.89% |
| 2024-01 | $743.5 | $410.0 | $333.5 | 10,122.0 | -28.02% |
1.69%
0.67%
자본화:
|
볼륨(24시간):