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 (%)
Jul 31, 2019 2.910 2.930 2.740 2.900 230,184 -0.04(-1.36%)
Jul 30, 2019 2.850 2.960 2.810 2.940 121,182 +0.09(+3.16%)
Jul 29, 2019 2.920 3.120 2.850 2.850 91,590 -0.10(-3.39%)
Jul 26, 2019 2.950 3.050 2.900 2.950 171,100 -0.02(-0.67%)
Jul 25, 2019 3.040 3.190 2.930 2.970 44,551 -0.06(-1.98%)
Jul 24, 2019 2.900 3.060 2.900 3.030 73,313 +0.10(+3.41%)
Jul 23, 2019 2.950 3.000 2.850 2.930 133,109 -0.07(-2.33%)
Jul 22, 2019 2.950 3.030 2.830 3.000 146,781 -0.02(-0.66%)
Jul 19, 2019 2.950 3.120 2.930 3.020 92,700 +0.07(+2.37%)
Jul 18, 2019 3.030 3.049 2.820 2.950 93,944 -0.11(-3.59%)
Jul 17, 2019 3.020 3.100 3.000 3.060 162,787 +0.11(+3.73%)
Jul 16, 2019 3.100 3.100 2.830 2.950 448,886 +0.22(+8.06%)
Jul 15, 2019 2.800 2.950 2.570 2.730 199,459 -0.02(-0.73%)
Jul 12, 2019 2.830 2.830 2.610 2.750 125,200 -0.08(-2.83%)
Jul 11, 2019 2.940 3.070 2.750 2.830 70,915 -0.14(-4.71%)
Jul 10, 2019 2.790 3.060 2.720 2.970 173,800 +0.14(+4.95%)
Jul 09, 2019 2.760 2.940 2.760 2.830 66,050 +0.00(+0.00%)
Jul 08, 2019 2.770 2.950 2.720 2.830 61,804 -0.03(-1.05%)
Jul 05, 2019 2.750 2.910 2.710 2.860 55,600 +0.03(+1.06%)
Jul 03, 2019 2.810 2.850 2.750 2.830 34,300 -0.02(-0.70%)
Jul 02, 2019 2.800 2.850 2.740 2.850 22,863 -0.01(-0.35%)
Jul 01, 2019 2.930 2.930 2.770 2.860 11,573 +0.08(+2.88%)
Jun 28, 2019 2.750 2.780 2.100 2.780 226,700 -0.02(-0.71%)
Jun 27, 2019 2.850 3.040 2.708 2.800 126,349 -0.24(-7.89%)
Jun 26, 2019 2.700 3.070 2.700 3.040 13,481 +0.10(+3.58%)
Jun 25, 2019 2.830 2.990 2.830 2.935 29,179 +0.04(+1.21%)
Jun 24, 2019 2.710 2.940 2.710 2.900 40,638 +0.19(+7.01%)
Jun 21, 2019 3.210 3.344 2.710 2.710 104,600 -0.56(-17.13%)
Jun 20, 2019 3.110 3.270 2.970 3.270 30,727 +0.10(+3.15%)
Jun 19, 2019 3.170 3.290 3.110 3.170 12,389 +0.00(+0.00%)
Jun 18, 2019 3.130 3.390 3.120 3.170 76,055 -0.01(-0.31%)
Jun 17, 2019 2.930 3.320 2.910 3.180 83,601 +0.38(+13.57%)
Jun 14, 2019 2.900 2.970 2.800 2.800 25,400 -0.12(-4.11%)
Jun 13, 2019 2.880 3.020 2.880 2.920 21,205 +0.00(+0.00%)
Jun 12, 2019 2.900 2.980 2.830 2.920 37,610 +0.02(+0.69%)
Jun 11, 2019 3.190 3.360 2.900 2.900 128,509 -0.35(-10.77%)
Jun 10, 2019 3.290 3.420 3.250 3.250 20,305 -0.15(-4.41%)
Jun 07, 2019 3.450 3.510 3.362 3.400 16,500 +0.05(+1.49%)
Jun 06, 2019 3.410 3.520 3.350 3.350 7,346 -0.17(-4.69%)
Jun 05, 2019 3.410 3.550 3.370 3.515 114,589 +0.10(+2.78%)
Jun 04, 2019 3.350 3.420 3.350 3.420 7,171 +0.05(+1.48%)
Jun 03, 2019 3.430 3.520 3.360 3.370 8,508 -0.09(-2.60%)
May 31, 2019 3.216 3.490 3.216 3.460 6,100 +0.06(+1.76%)
May 30, 2019 3.329 3.470 3.243 3.400 18,162 -0.10(-2.86%)
May 29, 2019 3.330 3.500 3.170 3.500 58,464 +0.17(+5.11%)
May 28, 2019 3.320 3.480 3.270 3.330 24,291 -0.05(-1.48%)
May 24, 2019 3.300 3.480 3.250 3.380 12,600 +0.03(+0.90%)
May 23, 2019 3.310 3.350 3.110 3.350 16,377 -0.05(-1.47%)
May 22, 2019 3.300 3.520 3.250 3.400 11,797 +0.09(+2.72%)
May 21, 2019 3.250 3.400 3.100 3.310 7,849 +0.09(+2.80%)
May 20, 2019 3.450 3.470 3.200 3.220 61,846 -0.27(-7.74%)
May 17, 2019 3.400 3.590 3.337 3.490 39,600 +0.09(+2.65%)
May 16, 2019 3.230 3.570 3.230 3.400 77,080 -0.10(-2.86%)
May 15, 2019 3.540 3.679 3.410 3.500 24,408 -0.08(-2.23%)
May 14, 2019 3.660 3.770 3.440 3.580 82,544 -0.01(-0.28%)
May 13, 2019 3.650 3.650 3.290 3.590 35,056 -0.09(-2.45%)
May 10, 2019 3.710 3.790 3.670 3.680 14,100 -0.05(-1.34%)
May 09, 2019 3.720 3.730 3.600 3.730 42,028 +0.00(+0.00%)
May 08, 2019 3.760 3.760 3.660 3.730 7,506 -0.02(-0.53%)
May 07, 2019 3.640 3.800 3.613 3.750 24,819 +0.14(+3.88%)
May 06, 2019 3.620 3.780 3.590 3.610 39,435 -0.10(-2.70%)
May 03, 2019 3.760 3.790 3.680 3.710 17,700 -0.02(-0.54%)
May 02, 2019 3.730 3.800 3.680 3.730 45,663 +0.04(+1.08%)
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.