Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GD Culture Group Limited - Common Stock (NQ: GDC )

3.880 -0.060 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 3.870 4.014 3.690 3.880 116,358 -0.06(-1.52%)
Sep 19, 2024 3.750 4.079 3.250 3.940 369,061 +0.19(+5.07%)
Sep 18, 2024 4.680 4.740 3.610 3.750 714,984 -0.98(-20.72%)
Sep 17, 2024 5.570 5.838 4.670 4.730 434,943 -0.80(-14.47%)
Sep 16, 2024 5.480 5.600 5.390 5.530 133,927 +0.06(+1.10%)
Sep 13, 2024 5.480 5.610 5.340 5.470 152,141 -0.01(-0.18%)
Sep 12, 2024 5.890 5.890 5.480 5.480 177,317 -0.42(-7.12%)
Sep 11, 2024 6.060 6.080 5.640 5.900 154,604 -0.14(-2.32%)
Sep 10, 2024 5.590 6.180 5.540 6.040 354,087 +0.36(+6.34%)
Sep 09, 2024 5.440 6.060 5.360 5.680 193,182 +0.06(+1.07%)
Sep 06, 2024 5.700 5.700 5.200 5.620 385,136 -0.09(-1.58%)
Sep 05, 2024 6.700 6.800 5.500 5.710 1,075,026 -1.22(-17.60%)
Sep 04, 2024 6.910 7.200 6.450 6.930 401,193 +0.16(+2.36%)
Sep 03, 2024 5.930 7.460 5.880 6.770 2,344,708 +0.69(+11.35%)
Aug 30, 2024 5.820 6.590 5.670 6.080 950,747 +0.27(+4.65%)
Aug 29, 2024 5.920 6.200 5.710 5.810 761,054 -0.16(-2.68%)
Aug 28, 2024 5.900 6.580 5.620 5.970 1,689,961 -0.05(-0.83%)
Aug 27, 2024 5.760 6.330 5.540 6.020 1,850,661 +0.27(+4.70%)
Aug 26, 2024 5.550 6.600 4.900 5.750 4,172,122 +0.30(+5.50%)
Aug 23, 2024 9.000 12.18 4.870 5.450 28,746,380 -2.30(-29.68%)
Aug 22, 2024 6.200 8.000 4.660 7.750 56,258,040 +3.83(+97.70%)
Aug 21, 2024 2.140 5.810 2.000 3.920 81,097,432 +2.20(+127.91%)
Aug 20, 2024 1.450 1.850 1.390 1.720 289,291 +0.22(+14.67%)
Aug 19, 2024 1.820 1.820 1.150 1.500 1,769,120 -0.50(-25.00%)
Aug 16, 2024 2.080 2.190 1.550 2.000 290,691 -0.04(-1.96%)
Aug 15, 2024 1.750 2.050 1.725 2.040 215,462 +0.27(+15.25%)
Aug 14, 2024 1.620 1.800 1.610 1.770 102,529 +0.15(+9.26%)
Aug 13, 2024 1.520 1.630 1.414 1.620 47,084 +0.18(+12.50%)
Aug 12, 2024 1.580 1.580 1.430 1.440 47,442 -0.12(-7.69%)
Aug 09, 2024 1.500 1.610 1.440 1.560 58,293 +0.02(+1.30%)
Aug 08, 2024 1.460 1.600 1.430 1.540 50,965 -0.03(-1.91%)
Aug 07, 2024 1.520 1.610 1.455 1.570 57,322 +0.06(+3.97%)
Aug 06, 2024 1.350 1.540 1.300 1.510 62,482 +0.17(+12.69%)
Aug 05, 2024 1.260 1.360 1.210 1.340 63,727 -0.03(-2.19%)
Aug 02, 2024 1.390 1.450 1.270 1.370 72,505 -0.07(-4.86%)
Aug 01, 2024 1.400 1.490 1.400 1.440 110,036 +0.03(+2.13%)
Jul 31, 2024 1.279 1.460 1.279 1.410 91,400 +0.13(+10.16%)
Jul 30, 2024 1.150 1.330 1.150 1.280 55,767 +0.10(+8.47%)
Jul 29, 2024 1.190 1.290 1.180 1.180 26,735 -0.05(-4.07%)
Jul 26, 2024 1.140 1.260 1.140 1.230 28,050 +0.07(+6.03%)
Jul 25, 2024 1.180 1.230 1.120 1.160 18,322 -0.03(-2.52%)
Jul 24, 2024 1.210 1.254 1.170 1.190 16,691 -0.07(-5.56%)
Jul 23, 2024 1.330 1.330 1.180 1.260 15,759 -0.05(-3.82%)
Jul 22, 2024 1.280 1.310 1.260 1.310 12,225 +0.03(+2.34%)
Jul 19, 2024 1.390 1.390 1.138 1.280 76,271 -0.05(-3.76%)
Jul 18, 2024 1.330 1.410 1.310 1.330 32,711 -0.03(-2.21%)
Jul 17, 2024 1.380 1.450 1.320 1.360 59,996 -0.03(-2.16%)
Jul 16, 2024 1.340 1.390 1.320 1.390 49,146 +0.03(+2.21%)
Jul 15, 2024 1.300 1.380 1.290 1.360 23,784 +0.03(+2.26%)
Jul 12, 2024 1.390 1.390 1.270 1.330 32,647 -0.03(-2.21%)
Jul 11, 2024 1.330 1.420 1.260 1.360 67,199 +0.07(+5.43%)
Jul 10, 2024 1.320 1.351 1.240 1.290 34,308 -0.07(-5.15%)
Jul 09, 2024 1.340 1.380 1.290 1.360 51,017 -0.02(-1.45%)
Jul 08, 2024 1.390 1.500 1.340 1.380 278,568 -0.02(-1.43%)
Jul 05, 2024 1.130 1.440 1.120 1.400 531,914 +0.30(+27.27%)
Jul 03, 2024 1.130 1.130 1.080 1.100 12,577 +0.00(+0.00%)
Jul 02, 2024 1.120 1.130 1.070 1.100 21,463 -0.03(-2.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.