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 (%)
Jun 30, 2017 8.350 8.700 8.110 8.560 129,288 +0.25(+3.01%)
Jun 29, 2017 8.770 8.779 8.300 8.310 60,145 -0.41(-4.70%)
Jun 28, 2017 8.620 8.850 8.520 8.720 33,466 +0.12(+1.40%)
Jun 27, 2017 8.980 9.100 8.410 8.600 25,933 -0.68(-7.28%)
Jun 26, 2017 9.130 9.360 8.810 9.275 126,021 +0.16(+1.70%)
Jun 23, 2017 8.790 9.230 8.760 9.120 37,784 +0.15(+1.67%)
Jun 22, 2017 9.020 9.090 8.650 8.970 40,162 -0.05(-0.55%)
Jun 21, 2017 8.720 9.105 8.590 9.020 31,403 +0.17(+1.92%)
Jun 20, 2017 8.750 9.400 8.660 8.850 43,350 +0.00(+0.00%)
Jun 19, 2017 8.690 8.910 8.440 8.850 67,625 +0.18(+2.08%)
Jun 16, 2017 8.370 9.010 8.020 8.670 70,149 +0.34(+4.08%)
Jun 15, 2017 8.330 8.520 8.200 8.330 116,206 -0.42(-4.80%)
Jun 14, 2017 9.190 9.190 8.440 8.750 126,190 -0.36(-3.95%)
Jun 13, 2017 9.400 9.460 9.000 9.110 106,302 -0.15(-1.62%)
Jun 12, 2017 9.390 9.489 9.200 9.260 41,776 -0.18(-1.91%)
Jun 09, 2017 9.480 10.23 9.110 9.440 77,858 +0.02(+0.21%)
Jun 08, 2017 9.670 9.860 9.200 9.420 139,506 -0.28(-2.89%)
Jun 07, 2017 10.20 10.20 9.700 9.700 201,601 -0.47(-4.62%)
Jun 06, 2017 10.43 10.77 9.790 10.17 75,958 +0.00(+0.00%)
Jun 05, 2017 10.91 11.31 10.06 10.17 216,217 -0.91(-8.21%)
Jun 02, 2017 11.76 12.09 10.70 11.08 147,122 -0.89(-7.44%)
Jun 01, 2017 12.27 12.29 11.89 11.97 119,731 -0.28(-2.29%)
May 31, 2017 12.11 12.43 11.83 12.25 406,899 +0.15(+1.24%)
May 30, 2017 11.93 12.26 11.61 12.10 239,084 +0.25(+2.11%)
May 26, 2017 12.05 12.43 11.75 11.85 99,479 -1.05(-8.14%)
May 25, 2017 12.64 13.37 12.12 12.90 564,154 +0.26(+2.06%)
May 24, 2017 12.09 12.87 11.82 12.64 96,912 +0.83(+7.03%)
May 23, 2017 11.73 12.10 11.67 11.81 14,119 +0.08(+0.68%)
May 22, 2017 12.04 12.10 11.66 11.73 16,700 -0.17(-1.43%)
May 19, 2017 12.09 12.10 11.69 11.90 16,230 +0.23(+1.97%)
May 18, 2017 11.61 11.85 11.61 11.67 21,169 +0.06(+0.52%)
May 17, 2017 12.00 12.00 11.61 11.61 7,807 -0.50(-4.13%)
May 16, 2017 11.75 12.40 11.69 12.11 115,517 +0.47(+4.08%)
May 15, 2017 11.69 11.71 11.54 11.63 9,950 +0.00(+0.00%)
May 12, 2017 11.75 11.89 11.50 11.63 37,269 -0.08(-0.64%)
May 11, 2017 11.80 12.00 11.58 11.71 42,815 -0.29(-2.42%)
May 10, 2017 12.17 12.29 11.64 12.00 62,429 +0.10(+0.84%)
May 09, 2017 12.06 12.07 11.63 11.90 87,651 -0.16(-1.33%)
May 08, 2017 12.20 12.32 11.79 12.06 23,109 -0.28(-2.27%)
May 05, 2017 11.98 12.34 11.70 12.34 53,101 +0.35(+2.92%)
May 04, 2017 11.77 11.99 11.70 11.99 7,338 -0.04(-0.33%)
May 03, 2017 12.06 12.15 11.75 12.03 26,231 -0.08(-0.66%)
May 02, 2017 12.06 12.18 12.06 12.11 8,774 +0.01(+0.08%)
May 01, 2017 12.23 12.23 12.08 12.10 76,392 -0.17(-1.39%)
Apr 28, 2017 12.15 12.43 12.03 12.27 74,313 +0.11(+0.86%)
Apr 27, 2017 12.20 12.28 12.02 12.16 73,094 -0.06(-0.45%)
Apr 26, 2017 12.34 12.34 12.02 12.22 68,284 -0.23(-1.85%)
Apr 25, 2017 12.33 12.46 12.02 12.45 30,745 -0.09(-0.72%)
Apr 24, 2017 12.32 12.54 12.02 12.54 15,979 +0.28(+2.28%)
Apr 21, 2017 12.09 12.43 12.04 12.26 53,384 +0.06(+0.49%)
Apr 20, 2017 12.79 12.89 12.03 12.20 91,713 -0.58(-4.54%)
Apr 19, 2017 12.85 12.95 12.42 12.78 50,689 -0.13(-1.01%)
Apr 18, 2017 12.60 13.11 12.30 12.91 28,812 +0.25(+1.97%)
Apr 17, 2017 12.70 13.00 12.60 12.66 69,198 -0.24(-1.86%)
Apr 13, 2017 12.75 12.91 12.52 12.90 10,510 +0.15(+1.18%)
Apr 12, 2017 12.80 12.80 12.75 12.75 3,477 -0.01(-0.08%)
Apr 11, 2017 12.82 13.04 12.55 12.76 36,182 +0.10(+0.79%)
Apr 10, 2017 12.93 13.04 12.57 12.66 6,137 -0.30(-2.31%)
Apr 07, 2017 12.73 13.05 12.37 12.96 20,079 +0.23(+1.81%)
Apr 06, 2017 12.62 13.11 12.51 12.73 6,006 +0.13(+1.03%)
Apr 05, 2017 13.08 13.69 12.51 12.60 44,663 -0.72(-5.41%)
Apr 04, 2017 13.04 13.32 12.69 13.32 7,604 +0.18(+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.