Stockscreener 앱 받기
4.97
12.35%
-0.70
시장 영업 전:
5.18
0.21
+4.23%
Gd Culture Group Limited 주식 (GDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $5.67 | $4.89 | $0.7791 | 187,314.0 | -12.35% |
| 2025-09-24 | $6.03 | $5.28 | $0.745 | 173,716.0 | -2.91% |
| 2025-09-23 | $6.45 | $5.83 | $0.62 | 145,925.0 | -2.67% |
| 2025-09-22 | $7.71 | $5.97 | $1.74 | 243,767.0 | -17.92% |
| 2025-09-19 | $7.95 | $7.10 | $0.85 | 196,950.0 | -7.59% |
| 2025-09-18 | $8.15 | $7.28 | $0.8698 | 210,451.0 | +2.73% |
| 2025-09-17 | $8.20 | $6.95 | $1.25 | 381,609.0 | +10.16% |
| 2025-09-16 | $9.91 | $6.50 | $3.41 | 822,991.0 | -28.16% |
| 2025-09-15 | $9.83 | $7.85 | $1.98 | 585,157.0 | +20.57% |
| 2025-09-12 | $8.24 | $6.62 | $1.62 | 674,417.0 | +25.80% |
| 2025-09-11 | $6.57 | $5.55 | $1.02 | 360,277.0 | +11.57% |
| 2025-09-10 | $5.96 | $5.38 | $0.5779 | 251,322.0 | +8.90% |
| 2025-09-09 | $5.46 | $4.30 | $1.16 | 375,903.0 | +25.42% |
| 2025-09-08 | $4.50 | $4.00 | $0.50 | 141,647.0 | +5.67% |
| 2025-09-05 | $3.99 | $3.85 | $0.1415 | 16,039.0 | +2.42% |
| 2025-09-04 | $3.97 | $3.82 | $0.1475 | 15,942.0 | -3.71% |
| 2025-09-03 | $4.05 | $3.78 | $0.27 | 27,036.0 | +5.76% |
| 2025-09-02 | $4.19 | $3.82 | $0.37 | 21,636.0 | -6.26% |
| 2025-08-29 | $4.30 | $4.00 | $0.30 | 32,647.0 | +2.39% |
| 2025-08-28 | $4.07 | $3.82 | $0.2496 | 35,993.0 | +2.05% |
| 2025-08-27 | $4.10 | $3.87 | $0.235 | 49,863.0 | -3.70% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $9.91 | $3.78 | $6.13 | 5,019,413.0 | +21.96% |
| 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% |
0.74%
7.18%
자본화:
|
볼륨(24시간):