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 (%)
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%)
Apr 03, 2017 13.21 13.94 12.75 13.14 69,300 -0.15(-1.13%)
Mar 31, 2017 13.07 13.48 12.82 13.29 186,826 +0.27(+2.07%)
Mar 30, 2017 12.70 13.40 12.22 13.02 77,888 +0.42(+3.33%)
Mar 29, 2017 12.85 12.85 12.26 12.60 24,346 +0.31(+2.52%)
Mar 28, 2017 12.66 12.66 12.00 12.29 11,670 -0.24(-1.92%)
Mar 27, 2017 12.31 12.89 12.31 12.53 12,553 +0.19(+1.54%)
Mar 24, 2017 12.40 13.15 12.10 12.34 33,914 -0.05(-0.40%)
Mar 23, 2017 12.76 12.77 11.42 12.39 33,801 -0.11(-0.88%)
Mar 22, 2017 12.92 12.92 12.27 12.50 21,457 -0.58(-4.43%)
Mar 21, 2017 13.45 13.47 12.70 13.08 74,823 -0.52(-3.82%)
Mar 20, 2017 13.29 13.60 12.86 13.60 36,659 +0.54(+4.13%)
Mar 17, 2017 13.60 13.73 12.88 13.06 63,641 -0.27(-2.03%)
Mar 16, 2017 12.80 13.58 12.80 13.33 148,348 +0.55(+4.30%)
Mar 15, 2017 12.70 13.00 12.32 12.78 82,583 +0.70(+5.79%)
Mar 14, 2017 11.86 12.77 11.70 12.08 99,446 +0.12(+1.00%)
Mar 13, 2017 11.43 11.97 11.43 11.96 32,600 +0.38(+3.28%)
Mar 10, 2017 11.72 11.94 11.43 11.58 22,528 -0.16(-1.36%)
Mar 09, 2017 11.87 11.87 11.72 11.74 4,008 +0.02(+0.17%)
Mar 08, 2017 11.90 11.90 11.71 11.72 4,185 -0.25(-2.09%)
Mar 07, 2017 12.09 12.09 11.69 11.97 20,214 +0.00(+0.00%)
Mar 06, 2017 11.90 11.99 11.62 11.97 28,587 -0.01(-0.08%)
Mar 03, 2017 11.57 11.99 11.48 11.98 36,589 +0.52(+4.54%)
Mar 02, 2017 12.12 12.36 11.40 11.46 164,662 -0.54(-4.50%)
Mar 01, 2017 11.71 12.16 11.54 12.00 62,822 +0.27(+2.30%)
Feb 28, 2017 11.90 12.01 11.48 11.73 51,549 -0.08(-0.68%)
Feb 27, 2017 12.00 12.04 11.69 11.81 26,743 -0.12(-1.01%)
Feb 24, 2017 12.29 12.31 11.90 11.93 119,537 +0.08(+0.68%)
Feb 23, 2017 12.22 12.45 11.74 11.85 22,736 -0.28(-2.31%)
Feb 22, 2017 12.10 12.49 12.10 12.13 38,748 +0.03(+0.25%)
Feb 21, 2017 12.22 12.37 11.77 12.10 23,100 +0.15(+1.26%)
Feb 17, 2017 11.95 11.95 11.95 0 -0.02(-0.17%)
Feb 16, 2017 11.67 11.97 11.43 11.97 38,825 +0.32(+2.75%)
Feb 15, 2017 11.92 12.00 11.62 11.65 8,254 -0.17(-1.44%)
Feb 14, 2017 11.86 12.20 11.82 11.82 1,485 -0.16(-1.34%)
Feb 13, 2017 12.03 12.10 11.82 11.98 7,916 -0.22(-1.80%)
Feb 10, 2017 12.15 12.40 12.15 12.20 7,997 -0.01(-0.08%)
Feb 09, 2017 12.19 12.40 11.97 12.21 16,051 -0.04(-0.33%)
Feb 08, 2017 12.11 12.32 12.00 12.25 19,779 +0.17(+1.41%)
Feb 07, 2017 11.68 12.16 11.68 12.08 12,181 -0.01(-0.08%)
Feb 06, 2017 12.04 12.15 11.76 12.09 7,252 +0.09(+0.75%)
Feb 03, 2017 11.96 12.19 11.88 12.00 18,735 +0.13(+1.10%)
Feb 02, 2017 12.20 12.22 11.70 11.87 44,692 -0.11(-0.92%)
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.