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 (%)
Jan 31, 2019 2.130 2.240 2.100 2.200 75,217 +0.09(+4.27%)
Jan 30, 2019 2.060 2.190 2.000 2.110 93,597 +0.03(+1.44%)
Jan 29, 2019 2.270 2.368 2.000 2.080 156,969 -0.25(-10.73%)
Jan 28, 2019 2.200 2.500 2.181 2.330 106,026 +0.09(+4.02%)
Jan 25, 2019 2.200 2.270 2.190 2.240 122,600 +0.09(+4.19%)
Jan 24, 2019 2.000 2.160 2.000 2.150 82,208 +0.14(+6.97%)
Jan 23, 2019 2.130 2.300 2.000 2.010 177,147 -0.11(-5.19%)
Jan 22, 2019 2.100 2.188 2.000 2.120 375,206 -0.02(-0.93%)
Jan 18, 2019 2.000 2.350 2.000 2.140 460,000 +0.14(+7.00%)
Jan 17, 2019 1.750 2.180 1.670 2.000 487,757 +0.24(+13.64%)
Jan 16, 2019 1.730 1.760 1.670 1.760 233,828 +0.06(+3.52%)
Jan 15, 2019 1.680 1.800 1.610 1.700 745,386 +0.07(+4.29%)
Jan 14, 2019 1.590 1.700 1.500 1.630 439,840 +0.14(+9.40%)
Jan 11, 2019 1.460 1.590 1.300 1.490 583,000 -0.01(-0.67%)
Jan 10, 2019 1.900 1.960 1.290 1.500 1,897,429 -0.10(-6.25%)
Jan 09, 2019 1.730 1.800 1.550 1.600 854,700 +0.09(+5.96%)
Jan 08, 2019 1.750 1.760 1.380 1.510 448,538 -0.09(-5.63%)
Jan 07, 2019 1.900 1.980 1.600 1.600 193,717 -0.39(-19.60%)
Jan 04, 2019 2.020 2.250 1.910 1.990 144,000 -0.05(-2.45%)
Jan 03, 2019 2.020 2.210 2.020 2.040 32,521 -0.09(-4.23%)
Jan 02, 2019 2.130 2.240 1.820 2.130 31,141 -0.10(-4.48%)
Dec 31, 2018 2.490 2.490 2.060 2.230 77,400 -0.25(-10.08%)
Dec 28, 2018 2.480 2.680 2.310 2.480 65,800 +0.03(+1.22%)
Dec 27, 2018 2.570 2.730 2.450 2.450 49,021 -0.30(-10.91%)
Dec 26, 2018 2.450 2.750 2.280 2.750 39,160 +0.31(+12.70%)
Dec 24, 2018 2.300 2.580 2.010 2.440 74,100 +0.14(+6.09%)
Dec 21, 2018 2.540 2.610 2.300 2.300 137,100 -0.24(-9.45%)
Dec 20, 2018 2.880 2.900 2.460 2.540 62,065 -0.37(-12.71%)
Dec 19, 2018 3.380 3.380 2.730 2.910 109,449 -0.44(-13.13%)
Dec 18, 2018 3.680 3.800 3.340 3.350 27,006 -0.33(-8.97%)
Dec 17, 2018 3.900 3.900 3.620 3.680 16,091 -0.28(-7.07%)
Dec 14, 2018 3.960 3.960 3.920 3.960 5,800 +0.00(+0.00%)
Dec 13, 2018 4.000 4.030 3.920 3.960 11,420 -0.04(-1.00%)
Dec 12, 2018 4.040 4.100 3.868 4.000 12,394 +0.08(+2.04%)
Dec 11, 2018 3.860 4.090 3.810 3.920 9,909 +0.06(+1.55%)
Dec 10, 2018 4.070 4.180 3.860 3.860 11,049 -0.29(-6.99%)
Dec 07, 2018 3.980 4.150 3.900 4.150 26,100 +0.05(+1.22%)
Dec 06, 2018 4.040 4.270 3.610 4.100 53,211 +0.04(+0.99%)
Dec 04, 2018 4.270 4.300 4.060 4.060 8,100 -0.24(-5.58%)
Dec 03, 2018 4.320 4.480 4.170 4.300 14,330 +0.03(+0.70%)
Nov 30, 2018 4.200 4.300 4.200 4.270 28,300 +0.10(+2.40%)
Nov 29, 2018 4.040 4.250 4.040 4.170 36,958 -0.06(-1.42%)
Nov 28, 2018 4.260 4.280 4.220 4.230 40,691 -0.05(-1.17%)
Nov 27, 2018 4.170 4.280 4.160 4.280 40,768 +0.07(+1.66%)
Nov 26, 2018 4.040 4.260 4.040 4.210 42,983 +0.18(+4.47%)
Nov 23, 2018 4.280 4.450 4.030 4.030 28,100 -0.37(-8.41%)
Nov 21, 2018 4.400 4.400 4.400 0 +0.22(+5.26%)
Nov 20, 2018 4.430 4.490 4.180 4.180 43,080 -0.24(-5.32%)
Nov 19, 2018 4.810 4.810 4.300 4.415 33,543 -0.38(-8.02%)
Nov 16, 2018 4.280 4.870 4.260 4.800 13,400 +0.54(+12.68%)
Nov 15, 2018 4.020 4.435 4.020 4.260 36,822 +0.00(+0.00%)
Nov 14, 2018 4.280 4.385 4.100 4.260 71,619 -0.04(-0.93%)
Nov 13, 2018 4.580 4.680 4.290 4.300 88,774 -0.25(-5.49%)
Nov 12, 2018 4.580 5.010 4.550 4.550 46,539 -0.23(-4.81%)
Nov 09, 2018 5.000 5.250 4.170 4.780 149,800 -0.26(-5.16%)
Nov 08, 2018 5.210 5.280 4.831 5.040 69,778 -0.27(-5.08%)
Nov 07, 2018 5.330 5.500 5.280 5.310 21,515 -0.17(-3.10%)
Nov 06, 2018 6.090 6.090 5.190 5.480 91,188 -0.67(-10.89%)
Nov 05, 2018 5.900 6.170 5.850 6.150 7,531 +0.17(+2.76%)
Nov 02, 2018 5.950 6.100 5.750 5.985 32,500 +0.00(+0.08%)
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.