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 (%)
Nov 30, 2017 8.960 8.960 8.315 8.560 763,151 -0.24(-2.73%)
Nov 29, 2017 9.500 9.980 8.670 8.800 691,122 -1.20(-12.00%)
Nov 28, 2017 10.12 10.26 9.750 10.00 334,599 -0.11(-1.09%)
Nov 27, 2017 10.83 10.90 9.910 10.11 471,331 -0.72(-6.65%)
Nov 24, 2017 10.72 10.95 10.23 10.83 334,403 +0.34(+3.24%)
Nov 22, 2017 10.48 10.72 9.900 10.49 412,305 +0.25(+2.44%)
Nov 21, 2017 9.530 10.37 9.530 10.24 525,662 +0.82(+8.70%)
Nov 20, 2017 9.300 9.500 9.200 9.420 503,428 +0.14(+1.51%)
Nov 17, 2017 9.360 9.489 8.991 9.280 494,487 +0.02(+0.22%)
Nov 16, 2017 8.750 9.300 8.720 9.260 497,085 +0.56(+6.50%)
Nov 15, 2017 8.670 8.740 8.400 8.695 195,852 +0.20(+2.29%)
Nov 14, 2017 8.560 8.709 8.312 8.500 88,392 -0.05(-0.58%)
Nov 13, 2017 8.390 8.689 8.345 8.550 131,639 +0.14(+1.66%)
Nov 10, 2017 8.660 8.660 8.110 8.410 167,207 -0.17(-1.98%)
Nov 09, 2017 8.910 9.250 8.570 8.580 141,865 -0.31(-3.49%)
Nov 08, 2017 8.650 8.910 8.370 8.890 108,655 +0.25(+2.89%)
Nov 07, 2017 8.809 8.809 8.600 8.640 48,058 -0.12(-1.37%)
Nov 06, 2017 8.980 9.210 8.310 8.760 162,153 -0.22(-2.45%)
Nov 03, 2017 8.610 9.320 8.490 8.980 382,701 +0.46(+5.40%)
Nov 02, 2017 8.340 8.972 8.310 8.520 95,895 +0.12(+1.43%)
Nov 01, 2017 8.800 9.250 8.350 8.400 274,901 -0.25(-2.89%)
Oct 31, 2017 8.010 8.920 7.850 8.650 184,671 +0.74(+9.36%)
Oct 30, 2017 8.300 8.560 7.880 7.910 262,989 -0.39(-4.70%)
Oct 27, 2017 7.830 8.450 7.740 8.300 172,760 +0.54(+6.96%)
Oct 26, 2017 8.000 8.175 7.440 7.760 307,732 -0.22(-2.76%)
Oct 25, 2017 8.450 8.790 7.880 7.980 223,078 -0.38(-4.55%)
Oct 24, 2017 8.250 8.420 8.170 8.360 78,811 +0.16(+1.95%)
Oct 23, 2017 8.390 8.830 8.170 8.200 205,702 -0.19(-2.26%)
Oct 20, 2017 8.720 8.720 8.065 8.390 320,136 +0.09(+1.08%)
Oct 19, 2017 8.390 8.560 8.111 8.300 76,429 -0.16(-1.89%)
Oct 18, 2017 8.590 8.672 8.360 8.460 161,628 -0.13(-1.51%)
Oct 17, 2017 8.920 9.170 8.400 8.590 143,394 -0.28(-3.16%)
Oct 16, 2017 9.000 9.240 8.811 8.870 154,499 -0.12(-1.33%)
Oct 13, 2017 9.210 9.210 8.940 8.990 210,067 +0.07(+0.78%)
Oct 12, 2017 9.380 9.415 8.710 8.920 204,897 -0.40(-4.29%)
Oct 11, 2017 9.510 9.900 9.250 9.320 138,085 -0.08(-0.85%)
Oct 10, 2017 9.830 10.06 9.330 9.400 162,849 -0.47(-4.76%)
Oct 09, 2017 9.900 10.80 9.700 9.870 220,782 +0.02(+0.20%)
Oct 06, 2017 10.00 10.28 9.750 9.850 67,082 -0.10(-1.01%)
Oct 05, 2017 9.620 10.09 9.445 9.950 119,002 +0.43(+4.52%)
Oct 04, 2017 9.690 9.839 9.415 9.520 86,481 -0.07(-0.73%)
Oct 03, 2017 9.950 10.06 9.370 9.590 147,780 -0.21(-2.14%)
Oct 02, 2017 10.16 10.53 9.800 9.800 174,409 -0.50(-4.85%)
Sep 29, 2017 10.23 10.56 9.950 10.30 152,429 +0.20(+1.98%)
Sep 28, 2017 10.15 10.48 9.730 10.10 165,754 +0.04(+0.40%)
Sep 27, 2017 10.37 10.57 9.800 10.06 125,499 -0.15(-1.47%)
Sep 26, 2017 10.40 10.47 10.12 10.21 63,253 +0.00(+0.00%)
Sep 25, 2017 10.55 10.88 10.12 10.21 96,317 -0.34(-3.22%)
Sep 22, 2017 10.80 10.80 10.25 10.55 103,957 -0.26(-2.41%)
Sep 21, 2017 10.69 10.88 10.22 10.81 74,454 +0.19(+1.79%)
Sep 20, 2017 10.80 10.99 10.27 10.62 123,739 -0.42(-3.80%)
Sep 19, 2017 11.50 11.50 10.75 11.04 262,876 -0.37(-3.24%)
Sep 18, 2017 10.85 11.48 10.75 11.41 60,662 +0.61(+5.65%)
Sep 15, 2017 11.50 11.60 10.61 10.80 224,985 -0.74(-6.41%)
Sep 14, 2017 10.60 11.55 10.60 11.54 162,452 +0.74(+6.85%)
Sep 13, 2017 10.53 11.24 10.10 10.80 155,023 +0.62(+6.09%)
Sep 12, 2017 9.650 10.28 9.520 10.18 66,352 +0.60(+6.26%)
Sep 11, 2017 9.320 10.40 9.300 9.580 104,252 +0.33(+3.57%)
Sep 08, 2017 9.210 9.350 9.210 9.250 3,934 +0.03(+0.33%)
Sep 07, 2017 9.400 9.410 9.220 9.220 5,960 +0.01(+0.11%)
Sep 06, 2017 9.219 9.480 9.200 9.210 23,205 -0.18(-1.92%)
Sep 05, 2017 9.420 9.490 9.050 9.390 37,976 -0.13(-1.37%)
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.