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, 2018 4.200 4.300 4.200 4.270 28,300 +0.10(+2.40%)
Nov 29, 2018 4.040 4.250 4.040 4.170 36,958 -0.06(-1.42%)
Nov 28, 2018 4.260 4.280 4.220 4.230 40,691 -0.05(-1.17%)
Nov 27, 2018 4.170 4.280 4.160 4.280 40,768 +0.07(+1.66%)
Nov 26, 2018 4.040 4.260 4.040 4.210 42,983 +0.18(+4.47%)
Nov 23, 2018 4.280 4.450 4.030 4.030 28,100 -0.37(-8.41%)
Nov 21, 2018 4.400 4.400 4.400 0 +0.22(+5.26%)
Nov 20, 2018 4.430 4.490 4.180 4.180 43,080 -0.24(-5.32%)
Nov 19, 2018 4.810 4.810 4.300 4.415 33,543 -0.38(-8.02%)
Nov 16, 2018 4.280 4.870 4.260 4.800 13,400 +0.54(+12.68%)
Nov 15, 2018 4.020 4.435 4.020 4.260 36,822 +0.00(+0.00%)
Nov 14, 2018 4.280 4.385 4.100 4.260 71,619 -0.04(-0.93%)
Nov 13, 2018 4.580 4.680 4.290 4.300 88,774 -0.25(-5.49%)
Nov 12, 2018 4.580 5.010 4.550 4.550 46,539 -0.23(-4.81%)
Nov 09, 2018 5.000 5.250 4.170 4.780 149,800 -0.26(-5.16%)
Nov 08, 2018 5.210 5.280 4.831 5.040 69,778 -0.27(-5.08%)
Nov 07, 2018 5.330 5.500 5.280 5.310 21,515 -0.17(-3.10%)
Nov 06, 2018 6.090 6.090 5.190 5.480 91,188 -0.67(-10.89%)
Nov 05, 2018 5.900 6.170 5.850 6.150 7,531 +0.17(+2.76%)
Nov 02, 2018 5.950 6.100 5.750 5.985 32,500 +0.00(+0.08%)
Nov 01, 2018 5.460 5.990 5.450 5.980 36,903 +0.61(+11.36%)
Oct 31, 2018 5.550 5.910 5.347 5.370 40,525 -0.15(-2.72%)
Oct 30, 2018 5.890 5.910 5.500 5.520 24,756 -0.44(-7.38%)
Oct 29, 2018 5.970 5.970 5.424 5.960 119,100 -0.03(-0.50%)
Oct 26, 2018 5.630 6.000 5.595 5.990 282,000 +0.28(+4.90%)
Oct 25, 2018 5.540 5.800 5.540 5.710 19,204 +0.11(+1.96%)
Oct 24, 2018 5.216 5.760 5.216 5.600 29,733 +0.08(+1.45%)
Oct 23, 2018 5.340 5.620 5.200 5.520 37,803 +0.08(+1.47%)
Oct 22, 2018 5.410 5.740 5.360 5.440 10,808 +0.11(+2.06%)
Oct 19, 2018 5.510 5.740 5.290 5.330 336,500 -0.18(-3.27%)
Oct 18, 2018 5.680 5.750 5.500 5.510 22,323 -0.24(-4.17%)
Oct 17, 2018 5.460 5.770 5.460 5.750 29,779 +0.23(+4.17%)
Oct 16, 2018 5.440 5.590 5.440 5.520 12,815 +0.03(+0.55%)
Oct 15, 2018 5.500 5.600 5.260 5.490 187,837 -0.08(-1.44%)
Oct 12, 2018 5.590 5.800 5.540 5.570 16,900 -0.03(-0.54%)
Oct 11, 2018 5.500 5.670 5.427 5.600 14,833 +0.00(+0.00%)
Oct 10, 2018 5.800 5.800 5.410 5.600 24,461 -0.06(-1.06%)
Oct 09, 2018 6.070 6.070 5.570 5.660 25,234 -0.51(-8.27%)
Oct 08, 2018 6.270 6.270 5.860 6.170 15,954 +0.00(+0.00%)
Oct 05, 2018 6.200 6.290 6.130 6.170 3,400 -0.03(-0.48%)
Oct 04, 2018 6.420 6.500 6.140 6.200 26,478 -0.28(-4.32%)
Oct 03, 2018 6.350 6.480 6.020 6.480 26,158 +0.13(+2.05%)
Oct 02, 2018 6.600 6.600 6.010 6.350 44,894 -0.13(-2.01%)
Oct 01, 2018 6.390 6.585 5.751 6.480 37,626 +0.06(+0.93%)
Sep 28, 2018 5.990 6.600 5.550 6.420 182,000 +0.37(+6.12%)
Sep 27, 2018 5.780 6.050 5.700 6.050 37,502 +0.25(+4.31%)
Sep 26, 2018 5.880 5.960 5.760 5.800 26,444 -0.10(-1.69%)
Sep 25, 2018 5.870 5.930 5.752 5.900 21,235 +0.03(+0.43%)
Sep 24, 2018 5.910 5.980 5.750 5.875 18,355 -0.01(-0.25%)
Sep 21, 2018 5.940 6.050 5.800 5.890 47,600 -0.01(-0.17%)
Sep 20, 2018 5.730 5.980 5.730 5.900 34,026 -0.08(-1.34%)
Sep 19, 2018 5.810 6.035 5.790 5.980 61,481 +0.08(+1.36%)
Sep 18, 2018 5.800 5.920 5.730 5.900 20,693 +0.00(+0.00%)
Sep 17, 2018 5.950 5.990 5.880 5.900 18,788 -0.10(-1.67%)
Sep 14, 2018 5.920 6.050 5.880 6.000 36,200 +0.12(+2.04%)
Sep 13, 2018 5.800 5.970 5.800 5.880 39,250 +0.03(+0.51%)
Sep 12, 2018 5.700 5.865 5.640 5.850 25,171 +0.09(+1.56%)
Sep 11, 2018 5.640 5.760 5.530 5.760 18,255 +0.02(+0.35%)
Sep 10, 2018 5.710 5.850 5.590 5.740 15,188 -0.02(-0.35%)
Sep 07, 2018 5.580 5.910 5.280 5.760 56,000 +0.07(+1.23%)
Sep 06, 2018 5.780 5.800 5.510 5.690 60,690 -0.04(-0.70%)
Sep 05, 2018 5.830 5.875 5.730 5.730 17,223 -0.18(-3.05%)
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.