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 (%)
Oct 30, 2020 1.780 1.800 1.750 1.800 104,500 +0.00(+0.00%)
Oct 29, 2020 1.770 1.800 1.760 1.800 208,358 +0.02(+1.12%)
Oct 28, 2020 1.760 1.780 1.730 1.780 148,252 -0.00(-0.28%)
Oct 27, 2020 1.770 1.790 1.760 1.785 37,944 +0.00(+0.28%)
Oct 26, 2020 1.770 1.790 1.740 1.780 184,657 -0.02(-1.11%)
Oct 23, 2020 1.800 1.805 1.780 1.800 30,200 +0.00(+0.00%)
Oct 22, 2020 1.760 1.800 1.760 1.800 111,309 +0.02(+1.12%)
Oct 21, 2020 1.750 1.780 1.750 1.780 68,170 +0.00(+0.00%)
Oct 20, 2020 1.760 1.790 1.760 1.780 73,234 +0.00(+0.00%)
Oct 19, 2020 1.780 1.800 1.760 1.780 186,392 -0.02(-1.11%)
Oct 16, 2020 1.800 1.800 1.760 1.800 323,100 -0.01(-0.55%)
Oct 15, 2020 1.780 1.815 1.780 1.810 452,838 +0.02(+1.12%)
Oct 14, 2020 1.780 1.810 1.780 1.790 231,016 -0.01(-0.56%)
Oct 13, 2020 1.800 1.800 1.780 1.800 143,955 +0.01(+0.56%)
Oct 12, 2020 1.800 1.820 1.790 1.790 152,579 -0.03(-1.65%)
Oct 09, 2020 1.770 1.830 1.770 1.820 299,600 +0.02(+1.11%)
Oct 08, 2020 1.790 1.810 1.740 1.800 216,579 -0.02(-1.10%)
Oct 07, 2020 1.760 1.820 1.720 1.820 503,643 +0.03(+1.68%)
Oct 06, 2020 1.810 1.830 1.770 1.790 251,025 -0.04(-2.19%)
Oct 05, 2020 1.850 1.850 1.740 1.830 460,445 -0.02(-1.08%)
Oct 02, 2020 1.670 1.870 1.651 1.850 2,661,300 +0.16(+9.47%)
Oct 01, 2020 1.730 1.880 1.580 1.690 14,595,255 +0.48(+39.67%)
Sep 30, 2020 1.210 1.300 1.190 1.210 317,196 +0.02(+1.68%)
Sep 29, 2020 1.240 1.240 1.177 1.190 75,771 +0.00(+0.00%)
Sep 28, 2020 1.140 1.250 1.140 1.190 188,183 +0.06(+5.78%)
Sep 25, 2020 1.070 1.190 1.070 1.125 87,700 +0.04(+4.17%)
Sep 24, 2020 1.100 1.210 1.020 1.080 253,718 -0.02(-1.82%)
Sep 23, 2020 1.120 1.150 1.100 1.100 71,468 -0.02(-1.79%)
Sep 22, 2020 1.080 1.170 1.050 1.120 74,553 +0.02(+1.82%)
Sep 21, 2020 1.160 1.230 1.050 1.100 111,697 -0.07(-5.98%)
Sep 18, 2020 1.150 1.250 1.150 1.170 167,000 +0.02(+1.74%)
Sep 17, 2020 1.100 1.200 1.100 1.150 216,127 +0.06(+5.51%)
Sep 16, 2020 1.090 1.090 1.000 1.090 102,083 +0.03(+2.82%)
Sep 15, 2020 0.9800 1.090 0.9800 1.060 92,149 +0.08(+8.16%)
Sep 14, 2020 1.140 1.140 0.9500 0.9800 375,217 -0.09(-8.41%)
Sep 11, 2020 1.320 1.380 1.070 1.070 516,500 -0.22(-17.05%)
Sep 10, 2020 1.100 1.350 1.080 1.290 663,950 +0.19(+17.27%)
Sep 09, 2020 1.040 1.100 1.010 1.100 227,952 +0.03(+2.80%)
Sep 08, 2020 1.040 1.100 1.030 1.070 308,258 +0.04(+3.88%)
Sep 04, 2020 1.050 1.100 0.9901 1.030 394,100 -0.03(-2.83%)
Sep 03, 2020 0.9000 1.150 0.8800 1.060 1,364,126 +0.16(+17.76%)
Sep 02, 2020 0.9000 0.9300 0.8438 0.9001 91,589 -0.01(-1.43%)
Sep 01, 2020 0.8900 0.9200 0.8835 0.9132 86,856 -0.00(-0.45%)
Aug 31, 2020 1.040 1.040 0.9000 0.9173 197,958 -0.10(-9.63%)
Aug 28, 2020 1.040 1.080 1.010 1.015 225,100 +0.01(+1.50%)
Aug 27, 2020 1.000 1.090 0.9691 1.000 549,054 +0.02(+2.04%)
Aug 26, 2020 0.8824 1.060 0.8590 0.9800 692,256 +0.04(+4.26%)
Aug 25, 2020 0.9000 0.9500 0.8100 0.9400 696,859 +0.04(+4.44%)
Aug 24, 2020 0.7900 0.9400 0.7800 0.9000 834,486 +0.10(+12.50%)
Aug 21, 2020 0.6443 0.9200 0.6443 0.8000 2,215,200 +0.16(+24.17%)
Aug 20, 2020 0.6899 0.6899 0.6404 0.6443 124,615 -0.02(-2.38%)
Aug 19, 2020 0.6500 0.6880 0.6403 0.6600 88,564 +0.01(+1.37%)
Aug 18, 2020 0.7102 0.7455 0.6320 0.6511 420,466 -0.06(-8.30%)
Aug 17, 2020 0.7000 0.7300 0.7000 0.7100 45,129 +0.01(+0.71%)
Aug 14, 2020 0.7000 0.7357 0.7000 0.7050 29,900 -0.01(-0.70%)
Aug 13, 2020 0.6800 0.7300 0.6700 0.7100 46,852 +0.01(+1.43%)
Aug 12, 2020 0.7300 0.7300 0.6800 0.7000 231,649 -0.03(-4.11%)
Aug 11, 2020 0.7260 0.7500 0.7260 0.7300 68,630 +0.00(+0.01%)
Aug 10, 2020 0.7440 0.7500 0.7260 0.7299 86,948 +0.02(+3.39%)
Aug 07, 2020 0.7245 0.7364 0.7030 0.7060 107,000 -0.02(-2.75%)
Aug 06, 2020 0.7217 0.7477 0.7175 0.7260 59,788 -0.01(-1.89%)
Aug 05, 2020 0.7100 0.7500 0.7000 0.7400 179,810 +0.03(+4.21%)
Aug 04, 2020 0.7080 0.7200 0.6590 0.7101 292,447 +0.00(+0.28%)
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.