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 (%)
Sep 29, 2017 10.23 10.56 9.950 10.30 152,429 +0.20(+1.98%)
Sep 28, 2017 10.15 10.48 9.730 10.10 165,754 +0.04(+0.40%)
Sep 27, 2017 10.37 10.57 9.800 10.06 125,499 -0.15(-1.47%)
Sep 26, 2017 10.40 10.47 10.12 10.21 63,253 +0.00(+0.00%)
Sep 25, 2017 10.55 10.88 10.12 10.21 96,317 -0.34(-3.22%)
Sep 22, 2017 10.80 10.80 10.25 10.55 103,957 -0.26(-2.41%)
Sep 21, 2017 10.69 10.88 10.22 10.81 74,454 +0.19(+1.79%)
Sep 20, 2017 10.80 10.99 10.27 10.62 123,739 -0.42(-3.80%)
Sep 19, 2017 11.50 11.50 10.75 11.04 262,876 -0.37(-3.24%)
Sep 18, 2017 10.85 11.48 10.75 11.41 60,662 +0.61(+5.65%)
Sep 15, 2017 11.50 11.60 10.61 10.80 224,985 -0.74(-6.41%)
Sep 14, 2017 10.60 11.55 10.60 11.54 162,452 +0.74(+6.85%)
Sep 13, 2017 10.53 11.24 10.10 10.80 155,023 +0.62(+6.09%)
Sep 12, 2017 9.650 10.28 9.520 10.18 66,352 +0.60(+6.26%)
Sep 11, 2017 9.320 10.40 9.300 9.580 104,252 +0.33(+3.57%)
Sep 08, 2017 9.210 9.350 9.210 9.250 3,934 +0.03(+0.33%)
Sep 07, 2017 9.400 9.410 9.220 9.220 5,960 +0.01(+0.11%)
Sep 06, 2017 9.219 9.480 9.200 9.210 23,205 -0.18(-1.92%)
Sep 05, 2017 9.420 9.490 9.050 9.390 37,976 -0.13(-1.37%)
Sep 01, 2017 9.290 9.250 9.520 20,728 +0.23(+2.48%)
Aug 31, 2017 9.090 9.660 8.810 9.290 68,141 +0.20(+2.20%)
Aug 30, 2017 9.415 9.415 8.820 9.090 50,229 -0.12(-1.30%)
Aug 29, 2017 9.100 9.550 8.821 9.210 46,244 -0.16(-1.71%)
Aug 28, 2017 9.810 9.990 8.940 9.370 48,165 -0.33(-3.40%)
Aug 25, 2017 9.190 9.860 8.410 9.700 149,991 +0.82(+9.23%)
Aug 24, 2017 8.460 9.000 8.460 8.880 26,299 +0.18(+2.07%)
Aug 23, 2017 8.340 8.770 8.320 8.700 19,566 +0.35(+4.19%)
Aug 22, 2017 8.440 8.460 8.310 8.350 10,508 +0.04(+0.48%)
Aug 21, 2017 8.440 8.470 8.130 8.310 15,791 -0.15(-1.77%)
Aug 18, 2017 8.350 8.460 8.070 8.460 15,705 +0.16(+1.93%)
Aug 17, 2017 8.280 8.450 8.000 8.300 34,291 +0.04(+0.48%)
Aug 16, 2017 8.680 8.760 8.220 8.260 8,488 -0.35(-4.07%)
Aug 15, 2017 8.720 8.730 8.310 8.610 22,632 -0.11(-1.26%)
Aug 14, 2017 8.916 8.916 8.600 8.720 15,446 -0.23(-2.57%)
Aug 11, 2017 8.340 8.950 8.181 8.950 30,620 +0.64(+7.70%)
Aug 10, 2017 8.430 8.500 8.193 8.310 31,925 -0.10(-1.19%)
Aug 09, 2017 8.110 8.410 8.060 8.410 7,537 +0.33(+4.08%)
Aug 08, 2017 8.050 8.490 8.050 8.080 32,863 +0.03(+0.37%)
Aug 07, 2017 7.180 8.250 7.180 8.050 31,746 +0.74(+10.12%)
Aug 04, 2017 7.020 7.260 7.020 7.310 29,180 +0.18(+2.52%)
Aug 03, 2017 7.040 7.380 6.760 7.130 69,278 +0.12(+1.71%)
Aug 02, 2017 7.200 7.320 6.845 7.010 66,694 -0.21(-2.91%)
Aug 01, 2017 7.580 7.580 7.220 7.220 37,266 -0.31(-4.12%)
Jul 31, 2017 7.290 7.610 7.290 7.530 93,731 +0.13(+1.76%)
Jul 28, 2017 7.700 7.860 7.300 7.400 140,307 -0.20(-2.63%)
Jul 27, 2017 8.260 8.260 7.450 7.600 152,766 -0.41(-5.12%)
Jul 26, 2017 8.240 8.307 7.990 8.010 13,822 -0.15(-1.84%)
Jul 25, 2017 8.111 8.310 8.110 8.160 29,361 +0.00(+0.00%)
Jul 24, 2017 8.140 8.350 8.027 8.160 15,706 -0.05(-0.61%)
Jul 21, 2017 8.030 8.300 7.910 8.210 33,731 +0.10(+1.23%)
Jul 20, 2017 8.430 8.430 7.890 8.110 49,565 -0.15(-1.82%)
Jul 19, 2017 8.350 8.600 8.120 8.260 82,222 +0.04(+0.49%)
Jul 18, 2017 8.700 8.980 7.890 8.220 245,330 -0.54(-6.16%)
Jul 17, 2017 8.958 8.980 8.660 8.760 97,254 -0.14(-1.57%)
Jul 14, 2017 9.080 8.660 8.900 34,581 +0.18(+2.06%)
Jul 13, 2017 8.900 9.400 8.630 8.720 76,486 -0.10(-1.13%)
Jul 12, 2017 8.890 9.240 8.410 8.820 65,796 +0.19(+2.20%)
Jul 11, 2017 8.150 8.900 8.020 8.630 47,576 +0.49(+6.02%)
Jul 10, 2017 7.880 8.490 7.850 8.140 32,970 +0.32(+4.09%)
Jul 07, 2017 8.150 8.240 7.760 7.820 42,907 -0.35(-4.28%)
Jul 06, 2017 8.670 8.670 8.165 8.170 45,911 -0.24(-2.85%)
Jul 05, 2017 8.700 8.800 8.310 8.410 63,184 -0.08(-0.94%)
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.