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 (%)
Feb 28, 2018 10.44 10.92 10.44 10.89 487,504 +0.53(+5.12%)
Feb 27, 2018 10.31 10.58 10.31 10.36 202,142 -0.02(-0.19%)
Feb 26, 2018 10.31 10.45 10.04 10.38 363,560 +0.17(+1.67%)
Feb 23, 2018 10.00 10.40 9.650 10.21 480,005 +0.31(+3.13%)
Feb 22, 2018 10.31 10.42 9.830 9.900 464,176 -0.42(-4.07%)
Feb 21, 2018 10.45 10.60 10.30 10.32 300,142 -0.05(-0.48%)
Feb 20, 2018 10.28 10.54 10.21 10.37 350,574 +0.02(+0.19%)
Feb 16, 2018 10.35 10.35 10.35 0 -0.47(-4.34%)
Feb 15, 2018 11.21 11.25 10.75 10.82 413,454 -0.30(-2.70%)
Feb 14, 2018 10.49 11.19 10.26 11.12 577,343 +0.70(+6.72%)
Feb 13, 2018 10.65 10.75 10.19 10.42 349,478 -0.30(-2.80%)
Feb 12, 2018 10.82 10.96 10.34 10.72 338,514 +0.03(+0.28%)
Feb 09, 2018 10.81 11.09 9.760 10.69 822,438 -0.05(-0.47%)
Feb 08, 2018 11.71 11.71 10.75 10.74 618,575 -0.80(-6.93%)
Feb 07, 2018 11.90 12.14 11.50 11.54 798,356 +0.13(+1.14%)
Feb 06, 2018 10.98 11.60 10.85 11.41 638,313 -0.24(-2.06%)
Feb 05, 2018 12.10 12.50 11.21 11.65 794,651 -0.77(-6.20%)
Feb 02, 2018 13.30 13.31 12.05 12.42 1,134,515 -0.97(-7.24%)
Feb 01, 2018 13.25 13.99 13.06 13.39 1,063,738 +0.11(+0.83%)
Jan 31, 2018 13.03 13.45 12.60 13.28 1,204,874 +0.49(+3.83%)
Jan 30, 2018 12.74 13.00 12.42 12.79 697,199 +0.03(+0.24%)
Jan 29, 2018 12.67 13.04 12.20 12.76 689,695 +0.04(+0.31%)
Jan 26, 2018 13.09 13.26 12.50 12.72 676,459 -0.17(-1.32%)
Jan 25, 2018 12.34 13.38 12.10 12.89 2,054,015 +0.61(+4.97%)
Jan 24, 2018 12.40 12.71 11.90 12.28 702,359 +0.01(+0.08%)
Jan 23, 2018 12.50 12.50 11.81 12.27 675,538 -0.29(-2.31%)
Jan 22, 2018 12.59 13.15 12.36 12.56 1,233,950 -0.02(-0.16%)
Jan 19, 2018 11.60 12.87 11.49 12.58 1,658,571 +1.07(+9.30%)
Jan 18, 2018 11.39 11.64 11.10 11.51 263,654 +0.17(+1.50%)
Jan 17, 2018 11.32 11.72 11.00 11.34 690,429 +0.05(+0.44%)
Jan 16, 2018 12.01 12.30 11.10 11.29 897,529 -0.49(-4.16%)
Jan 12, 2018 11.78 11.78 11.78 0 +0.20(+1.73%)
Jan 11, 2018 10.79 12.37 10.61 11.58 1,864,636 +0.78(+7.22%)
Jan 10, 2018 11.47 10.61 10.80 1,719,838 -0.17(-1.55%)
Jan 09, 2018 9.410 11.43 9.330 10.97 1,479,098 +1.53(+16.21%)
Jan 08, 2018 9.650 9.750 9.220 9.440 575,882 -0.23(-2.38%)
Jan 05, 2018 9.620 9.860 9.510 9.670 675,484 +0.13(+1.36%)
Jan 04, 2018 9.220 9.550 8.990 9.540 402,352 +0.34(+3.70%)
Jan 03, 2018 9.570 9.710 9.020 9.200 380,997 -0.13(-1.39%)
Jan 02, 2018 9.210 9.440 9.210 9.330 240,296 +0.18(+1.97%)
Dec 29, 2017 9.150 9.150 9.150 0 +0.15(+1.67%)
Dec 28, 2017 8.860 9.090 8.811 9.000 244,456 +0.14(+1.58%)
Dec 27, 2017 8.650 9.200 8.340 8.860 542,771 +0.30(+3.50%)
Dec 26, 2017 8.780 8.929 8.480 8.560 237,759 -0.28(-3.17%)
Dec 22, 2017 9.490 9.500 8.650 8.840 689,662 -0.70(-7.34%)
Dec 21, 2017 9.300 9.750 9.260 9.540 1,117,372 +0.34(+3.70%)
Dec 20, 2017 10.00 10.05 9.000 9.200 940,676 +0.29(+3.25%)
Dec 19, 2017 9.000 9.150 8.820 8.910 172,175 -0.14(-1.55%)
Dec 18, 2017 8.700 9.120 8.700 9.050 293,488 +0.42(+4.87%)
Dec 15, 2017 8.460 8.750 8.420 8.630 423,819 +0.17(+2.01%)
Dec 14, 2017 8.140 8.550 8.140 8.460 205,578 +0.32(+3.93%)
Dec 13, 2017 8.200 8.300 8.050 8.140 114,409 +0.01(+0.12%)
Dec 12, 2017 8.390 8.580 8.000 8.130 380,106 -0.24(-2.87%)
Dec 11, 2017 8.400 8.720 8.310 8.370 207,659 +0.09(+1.09%)
Dec 08, 2017 8.860 9.080 8.250 8.280 198,592 -0.46(-5.26%)
Dec 07, 2017 8.400 8.900 8.400 8.740 237,371 +0.33(+3.92%)
Dec 06, 2017 8.160 8.545 8.010 8.410 307,401 +0.16(+1.94%)
Dec 05, 2017 8.370 8.530 8.150 8.250 177,306 -0.16(-1.90%)
Dec 04, 2017 8.570 8.800 8.390 8.410 381,533 -0.16(-1.87%)
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.