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 29, 2019 2.240 2.355 2.220 2.270 27,700 +0.02(+0.89%)
Nov 27, 2019 2.280 2.300 2.160 2.250 20,900 +0.00(+0.00%)
Nov 26, 2019 2.220 2.280 2.220 2.250 22,523 -0.02(-0.88%)
Nov 25, 2019 2.250 2.270 2.190 2.270 20,676 +0.01(+0.44%)
Nov 22, 2019 2.230 2.270 2.160 2.260 20,200 +0.08(+3.67%)
Nov 21, 2019 2.150 2.299 2.030 2.180 44,627 -0.02(-0.91%)
Nov 20, 2019 2.040 2.260 2.039 2.200 30,930 +0.18(+8.91%)
Nov 19, 2019 2.010 2.060 1.980 2.020 14,620 -0.03(-1.46%)
Nov 18, 2019 2.000 2.050 1.960 2.050 10,742 +0.03(+1.49%)
Nov 15, 2019 2.020 2.050 2.000 2.020 10,400 +0.00(+0.00%)
Nov 14, 2019 2.002 2.030 1.967 2.020 13,699 +0.02(+1.00%)
Nov 13, 2019 1.960 2.020 1.960 2.000 17,102 +0.04(+2.04%)
Nov 12, 2019 1.890 1.960 1.861 1.960 30,443 +0.03(+1.55%)
Nov 11, 2019 1.840 1.950 1.840 1.930 16,604 +0.06(+3.49%)
Nov 08, 2019 1.910 1.920 1.840 1.865 55,500 -0.05(-2.86%)
Nov 07, 2019 1.920 1.940 1.900 1.920 19,938 +0.00(+0.00%)
Nov 06, 2019 1.811 1.920 1.811 1.920 2,021 +0.06(+3.23%)
Nov 05, 2019 1.880 2.000 1.850 1.860 8,497 -0.04(-2.11%)
Nov 04, 2019 1.880 1.950 1.770 1.900 36,306 +0.02(+1.06%)
Nov 01, 2019 1.750 1.880 1.730 1.880 9,900 +0.16(+9.30%)
Oct 31, 2019 1.850 1.850 1.720 1.720 16,821 -0.09(-5.02%)
Oct 30, 2019 1.930 1.930 1.811 1.811 32,825 -0.13(-6.65%)
Oct 29, 2019 2.030 2.050 1.930 1.940 11,526 +0.01(+0.52%)
Oct 28, 2019 1.888 2.250 1.881 1.930 118,380 +0.03(+1.58%)
Oct 25, 2019 1.820 1.900 1.820 1.900 5,700 +0.03(+1.60%)
Oct 24, 2019 1.840 1.900 1.830 1.870 4,717 -0.04(-2.09%)
Oct 23, 2019 1.910 1.910 1.910 223 +0.00(+0.00%)
Oct 22, 2019 1.930 1.940 1.870 1.910 16,388 +0.00(+0.00%)
Oct 21, 2019 1.850 1.920 1.840 1.910 8,374 +0.05(+2.69%)
Oct 18, 2019 1.820 1.930 1.810 1.860 2,400 +0.00(+0.00%)
Oct 17, 2019 1.890 1.890 1.750 1.860 24,252 +0.03(+1.64%)
Oct 16, 2019 1.900 1.920 1.760 1.830 18,823 -0.08(-4.19%)
Oct 15, 2019 1.760 2.000 1.710 1.910 25,267 +0.19(+11.05%)
Oct 14, 2019 1.720 1.750 1.600 1.720 8,133 -0.05(-2.82%)
Oct 11, 2019 1.770 1.780 1.670 1.770 21,900 +0.06(+3.51%)
Oct 10, 2019 1.730 1.731 1.650 1.710 24,409 +0.01(+0.59%)
Oct 09, 2019 1.720 1.760 1.690 1.700 16,614 +0.14(+8.97%)
Oct 08, 2019 1.760 1.760 1.540 1.560 24,012 -0.16(-9.30%)
Oct 07, 2019 1.830 1.830 1.708 1.720 3,386 +0.06(+3.61%)
Oct 04, 2019 1.650 1.700 1.640 1.660 13,000 +0.04(+2.47%)
Oct 03, 2019 1.512 1.640 1.512 1.620 25,267 +0.02(+1.25%)
Oct 02, 2019 1.680 1.680 1.530 1.600 24,142 +0.00(+0.00%)
Oct 01, 2019 1.800 1.800 1.580 1.600 12,431 -0.08(-4.76%)
Sep 30, 2019 1.590 1.790 1.320 1.680 157,344 -0.15(-8.20%)
Sep 27, 2019 1.690 1.900 1.380 1.830 24,300 +0.12(+7.02%)
Sep 26, 2019 1.800 1.850 1.710 1.710 27,777 -0.11(-6.04%)
Sep 25, 2019 1.850 1.867 1.760 1.820 21,579 -0.06(-3.19%)
Sep 24, 2019 1.960 1.960 1.800 1.880 40,378 -0.08(-4.08%)
Sep 23, 2019 2.050 2.050 1.950 1.960 31,756 -0.06(-2.97%)
Sep 20, 2019 2.090 2.090 2.020 2.020 5,400 -0.09(-4.27%)
Sep 19, 2019 2.130 2.140 2.070 2.110 11,138 +0.06(+2.93%)
Sep 18, 2019 2.050 2.150 2.050 2.050 5,911 -0.04(-1.91%)
Sep 17, 2019 2.140 2.140 2.040 2.090 9,224 -0.02(-0.95%)
Sep 16, 2019 2.030 2.130 2.030 2.110 20,133 -0.02(-0.94%)
Sep 13, 2019 2.120 2.130 2.050 2.130 18,700 +0.07(+3.40%)
Sep 12, 2019 2.000 2.100 1.970 2.060 9,864 +0.02(+0.98%)
Sep 11, 2019 1.980 2.110 1.980 2.040 57,791 +0.01(+0.49%)
Sep 10, 2019 2.080 2.100 2.030 2.030 19,318 +0.01(+0.50%)
Sep 09, 2019 2.180 2.180 1.970 2.020 87,700 -0.20(-9.01%)
Sep 06, 2019 2.200 2.270 2.148 2.220 14,100 -0.02(-0.89%)
Sep 05, 2019 2.160 2.250 2.130 2.240 18,152 -0.03(-1.32%)
Sep 04, 2019 2.120 2.270 2.100 2.270 44,279 +0.10(+4.61%)
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.