XNAS
Datos históricos de GD Culture Group Limited
GD Culture Group Limited · GDC
$1.36
▲ +0.01 (+0.74%)
Última operación · 10/10/2026, 18:35:59 UTC
- Variación en el periodo
- −99.9%
- Máximo
- US$2,044.98
- 6 de mayo de 2026
- Mínimo
- US$1.24
- 28 de septiembre de 2026
- Volumen medio diario
- 0.51 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.34 | 1.37 | 1.32 | 1.35 | +0.75% | 105,091.612 |
| 8 oct 2026 | 1.36 | 1.37 | 1.30 | 1.34 | −2.19% | 100,795.622 |
| 7 oct 2026 | 1.33 | 1.37 | 1.30 | 1.37 | +0.74% | 102,579.658 |
| 6 oct 2026 | 1.33 | 1.37 | 1.27 | 1.36 | +3.03% | 207,245.236 |
| 5 oct 2026 | 1.41 | 1.41 | 1.31 | 1.32 | −7.69% | 192,787.66 |
| 2 oct 2026 | 1.36 | 1.45 | 1.31 | 1.43 | +6.72% | 251,693.19 |
| 1 oct 2026 | 1.38 | 1.38 | 1.31 | 1.34 | −3.60% | 185,205.175 |
| 30 sep 2026 | 1.37 | 1.41 | 1.34 | 1.39 | +2.96% | 206,207.265 |
| 29 sep 2026 | 1.28 | 1.39 | 1.25 | 1.35 | +7.14% | 417,632.531 |
| 28 sep 2026 | 1.36 | 1.36 | 1.24 | 1.26 | −7.35% | 386,463.842 |
| 25 sep 2026 | 1.44 | 1.45 | 1.35 | 1.36 | −5.56% | 311,351.627 |
| 24 sep 2026 | 1.54 | 1.54 | 1.40 | 1.44 | −8.28% | 496,985.134 |
| 23 sep 2026 | 1.63 | 1.86 | 1.55 | 1.57 | −1.88% | 1.47 M |
| 22 sep 2026 | 1.83 | 2.14 | 1.48 | 1.60 | +9.59% | 17.55 M |
| 21 sep 2026 | 1.35 | 1.95 | 1.33 | 1.46 | +13.18% | 10.51 M |
| 18 sep 2026 | 1.37 | 1.39 | 1.29 | 1.29 | −5.15% | 329,323.706 |
| 17 sep 2026 | 1.32 | 1.40 | 1.30 | 1.36 | +3.03% | 190,084.265 |
| 16 sep 2026 | 1.29 | 1.32 | 1.27 | 1.32 | +0.76% | 170,314.288 |
| 15 sep 2026 | 1.35 | 1.37 | 1.30 | 1.31 | −5.07% | 167,123.894 |
| 14 sep 2026 | 1.36 | 1.44 | 1.35 | 1.38 | 0.00% | 155,161.509 |
| 11 sep 2026 | 1.32 | 1.45 | 1.28 | 1.38 | +3.76% | 273,930.527 |
| 10 sep 2026 | 1.41 | 1.41 | 1.32 | 1.33 | −6.99% | 428,749.093 |
| 9 sep 2026 | 1.48 | 1.48 | 1.41 | 1.43 | −1.38% | 205,900.002 |
| 8 sep 2026 | 1.48 | 1.53 | 1.44 | 1.45 | −3.97% | 216,824.172 |
| 4 sep 2026 | 1.50 | 1.55 | 1.49 | 1.51 | −1.95% | 181,945.992 |
| 3 sep 2026 | 1.45 | 1.58 | 1.43 | 1.54 | +6.21% | 431,244.911 |
| 2 sep 2026 | 1.50 | 1.51 | 1.43 | 1.45 | −3.33% | 249,827.79 |
| 1 sep 2026 | 1.50 | 1.53 | 1.44 | 1.50 | −1.96% | 222,728.799 |
| 31 ago 2026 | 1.52 | 1.56 | 1.46 | 1.53 | 0.00% | 193,326.316 |
| 28 ago 2026 | 1.63 | 1.64 | 1.49 | 1.53 | −6.13% | 289,500.151 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.