Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gridsum Holding Inc (NQ: GSUM )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2019 3.216 3.490 3.216 3.460 6,100 +0.06(+1.76%)
May 30, 2019 3.329 3.470 3.243 3.400 18,162 -0.10(-2.86%)
May 29, 2019 3.330 3.500 3.170 3.500 58,464 +0.17(+5.11%)
May 28, 2019 3.320 3.480 3.270 3.330 24,291 -0.05(-1.48%)
May 24, 2019 3.300 3.480 3.250 3.380 12,600 +0.03(+0.90%)
May 23, 2019 3.310 3.350 3.110 3.350 16,377 -0.05(-1.47%)
May 22, 2019 3.300 3.520 3.250 3.400 11,797 +0.09(+2.72%)
May 21, 2019 3.250 3.400 3.100 3.310 7,849 +0.09(+2.80%)
May 20, 2019 3.450 3.470 3.200 3.220 61,846 -0.27(-7.74%)
May 17, 2019 3.400 3.590 3.337 3.490 39,600 +0.09(+2.65%)
May 16, 2019 3.230 3.570 3.230 3.400 77,080 -0.10(-2.86%)
May 15, 2019 3.540 3.679 3.410 3.500 24,408 -0.08(-2.23%)
May 14, 2019 3.660 3.770 3.440 3.580 82,544 -0.01(-0.28%)
May 13, 2019 3.650 3.650 3.290 3.590 35,056 -0.09(-2.45%)
May 10, 2019 3.710 3.790 3.670 3.680 14,100 -0.05(-1.34%)
May 09, 2019 3.720 3.730 3.600 3.730 42,028 +0.00(+0.00%)
May 08, 2019 3.760 3.760 3.660 3.730 7,506 -0.02(-0.53%)
May 07, 2019 3.640 3.800 3.613 3.750 24,819 +0.14(+3.88%)
May 06, 2019 3.620 3.780 3.590 3.610 39,435 -0.10(-2.70%)
May 03, 2019 3.760 3.790 3.680 3.710 17,700 -0.02(-0.54%)
May 02, 2019 3.730 3.800 3.680 3.730 45,663 +0.04(+1.08%)
May 01, 2019 3.670 3.750 3.650 3.690 54,270 +0.01(+0.27%)
Apr 30, 2019 3.650 3.740 3.540 3.680 38,571 -0.04(-1.21%)
Apr 29, 2019 3.640 3.750 3.550 3.725 71,929 +0.12(+3.47%)
Apr 26, 2019 3.400 3.740 3.400 3.600 118,900 +0.17(+4.96%)
Apr 25, 2019 3.210 3.500 3.200 3.430 81,605 +0.23(+7.19%)
Apr 24, 2019 3.170 3.290 3.160 3.200 12,108 +0.00(+0.00%)
Apr 23, 2019 3.130 3.290 3.120 3.200 29,181 +0.07(+2.24%)
Apr 22, 2019 2.920 3.130 2.880 3.130 31,599 +0.27(+9.44%)
Apr 18, 2019 3.000 3.100 2.810 2.860 97,800 -0.14(-4.67%)
Apr 17, 2019 3.040 3.180 2.860 3.000 78,832 -0.16(-5.06%)
Apr 16, 2019 3.190 3.460 3.150 3.160 44,770 -0.02(-0.63%)
Apr 15, 2019 3.520 3.600 3.150 3.180 102,400 -0.41(-11.42%)
Apr 12, 2019 3.660 3.660 3.470 3.590 87,900 +0.04(+1.13%)
Apr 11, 2019 3.290 3.613 3.290 3.550 60,683 +0.22(+6.61%)
Apr 10, 2019 3.340 3.500 3.290 3.330 14,519 +0.00(+0.00%)
Apr 09, 2019 3.380 3.480 3.310 3.330 29,611 -0.04(-1.19%)
Apr 08, 2019 3.470 3.510 3.210 3.370 35,195 -0.16(-4.53%)
Apr 05, 2019 3.380 3.575 3.380 3.530 39,700 +0.15(+4.44%)
Apr 04, 2019 3.270 3.480 3.200 3.380 59,175 +0.11(+3.36%)
Apr 03, 2019 3.250 3.383 3.180 3.270 47,422 +0.05(+1.55%)
Apr 02, 2019 3.151 3.480 3.151 3.220 145,774 +0.12(+3.87%)
Apr 01, 2019 2.930 3.380 2.836 3.100 131,615 +0.14(+4.73%)
Mar 29, 2019 2.830 2.990 2.830 2.960 60,700 +0.15(+5.34%)
Mar 28, 2019 2.820 2.930 2.670 2.810 107,927 -0.01(-0.35%)
Mar 27, 2019 2.820 2.860 2.620 2.820 54,446 +0.00(+0.00%)
Mar 26, 2019 2.600 2.840 2.570 2.820 120,473 +0.28(+11.02%)
Mar 25, 2019 3.080 3.080 2.520 2.540 468,202 -0.57(-18.33%)
Mar 22, 2019 3.680 3.760 3.080 3.110 318,100 -0.65(-17.29%)
Mar 21, 2019 3.590 3.810 3.590 3.760 60,503 +0.15(+4.16%)
Mar 20, 2019 3.620 3.680 3.510 3.610 221,103 -0.09(-2.43%)
Mar 19, 2019 3.960 3.970 3.630 3.700 153,579 -0.13(-3.39%)
Mar 18, 2019 3.930 4.050 3.750 3.830 183,510 -0.11(-2.79%)
Mar 15, 2019 3.910 4.020 3.700 3.940 168,700 +0.04(+1.03%)
Mar 14, 2019 3.990 4.040 3.860 3.900 60,750 -0.10(-2.50%)
Mar 13, 2019 3.930 4.080 3.900 4.000 82,747 +0.10(+2.56%)
Mar 12, 2019 3.930 4.090 3.780 3.900 188,611 -0.02(-0.51%)
Mar 11, 2019 3.840 4.100 3.800 3.920 232,857 +0.12(+3.16%)
Mar 08, 2019 3.750 3.890 3.620 3.800 203,500 -0.03(-0.78%)
Mar 07, 2019 3.790 3.907 3.590 3.830 250,283 -0.01(-0.26%)
Mar 06, 2019 4.400 4.470 3.460 3.840 1,237,611 -0.53(-12.13%)
Mar 05, 2019 4.000 4.690 3.950 4.370 1,871,950 +0.43(+10.91%)
Mar 04, 2019 3.940 4.170 3.860 3.940 327,907 +0.08(+2.07%)
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.