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 (%)
Jan 31, 2020 1.200 1.210 1.160 1.170 56,900 -0.03(-2.50%)
Jan 30, 2020 1.240 1.250 1.200 1.200 51,752 -0.02(-1.64%)
Jan 29, 2020 1.290 1.320 1.220 1.220 39,106 -0.01(-0.81%)
Jan 28, 2020 1.230 1.260 1.230 1.230 9,049 +0.00(+0.00%)
Jan 27, 2020 1.250 1.270 1.220 1.230 17,075 -0.02(-1.60%)
Jan 24, 2020 1.280 1.280 1.230 1.250 7,900 +0.01(+0.81%)
Jan 23, 2020 1.250 1.250 1.230 1.240 28,604 +0.02(+1.64%)
Jan 22, 2020 1.240 1.274 1.200 1.220 26,847 -0.01(-0.81%)
Jan 21, 2020 1.290 1.290 1.220 1.230 31,001 -0.05(-3.91%)
Jan 17, 2020 1.340 1.350 1.280 1.280 36,000 -0.07(-5.19%)
Jan 16, 2020 1.420 1.420 1.330 1.350 47,948 -0.04(-2.88%)
Jan 15, 2020 1.390 1.420 1.380 1.390 58,646 +0.01(+0.72%)
Jan 14, 2020 1.390 1.446 1.380 1.380 52,788 -0.04(-2.82%)
Jan 13, 2020 1.470 1.470 1.400 1.420 36,052 +0.00(+0.00%)
Jan 10, 2020 1.410 1.460 1.360 1.420 77,800 +0.06(+4.41%)
Jan 09, 2020 1.350 1.490 1.350 1.360 37,179 -0.02(-1.45%)
Jan 08, 2020 1.370 1.460 1.340 1.380 49,162 -0.04(-2.63%)
Jan 07, 2020 1.380 1.440 1.340 1.417 38,738 -0.01(-0.54%)
Jan 06, 2020 1.400 1.500 1.400 1.425 54,269 +0.03(+1.79%)
Jan 03, 2020 1.520 1.590 1.400 1.400 125,500 -0.17(-10.83%)
Jan 02, 2020 1.220 1.632 1.210 1.570 280,247 +0.35(+28.69%)
Dec 31, 2019 1.200 1.290 1.190 1.220 109,600 +0.03(+2.52%)
Dec 30, 2019 1.380 1.390 1.190 1.190 124,949 -0.22(-15.60%)
Dec 27, 2019 1.500 1.500 1.410 1.410 70,400 -0.11(-7.24%)
Dec 26, 2019 1.500 1.580 1.500 1.520 41,417 -0.06(-3.80%)
Dec 24, 2019 1.530 1.600 1.490 1.580 20,000 +0.05(+3.27%)
Dec 23, 2019 1.550 1.600 1.500 1.530 86,502 -0.06(-3.77%)
Dec 20, 2019 1.550 1.620 1.550 1.590 7,100 +0.03(+1.92%)
Dec 19, 2019 1.650 1.720 1.530 1.560 64,413 -0.11(-6.59%)
Dec 18, 2019 1.750 1.750 1.650 1.670 19,924 -0.02(-1.18%)
Dec 17, 2019 1.590 1.750 1.590 1.690 133,141 -0.05(-2.87%)
Dec 16, 2019 1.580 1.800 1.500 1.740 253,971 +0.21(+13.73%)
Dec 13, 2019 2.100 2.100 1.430 1.530 379,600 -0.66(-30.14%)
Dec 12, 2019 2.260 2.310 2.150 2.190 81,011 -0.12(-5.19%)
Dec 11, 2019 2.260 2.380 2.260 2.310 32,861 +0.05(+2.21%)
Dec 10, 2019 2.380 2.390 2.260 2.260 19,207 -0.09(-3.83%)
Dec 09, 2019 2.378 2.459 2.300 2.350 80,888 +0.00(+0.00%)
Dec 06, 2019 2.380 2.478 2.290 2.350 49,900 -0.03(-1.26%)
Dec 05, 2019 2.410 2.500 2.350 2.380 119,237 -0.05(-2.06%)
Dec 04, 2019 2.250 2.494 2.240 2.430 83,711 +0.11(+4.74%)
Dec 03, 2019 2.300 2.420 2.300 2.320 29,346 -0.04(-1.69%)
Dec 02, 2019 2.250 2.370 2.250 2.360 26,573 +0.09(+3.96%)
Nov 29, 2019 2.240 2.355 2.220 2.270 27,700 +0.02(+0.89%)
Nov 27, 2019 2.280 2.300 2.160 2.250 20,900 +0.00(+0.00%)
Nov 26, 2019 2.220 2.280 2.220 2.250 22,523 -0.02(-0.88%)
Nov 25, 2019 2.250 2.270 2.190 2.270 20,676 +0.01(+0.44%)
Nov 22, 2019 2.230 2.270 2.160 2.260 20,200 +0.08(+3.67%)
Nov 21, 2019 2.150 2.299 2.030 2.180 44,627 -0.02(-0.91%)
Nov 20, 2019 2.040 2.260 2.039 2.200 30,930 +0.18(+8.91%)
Nov 19, 2019 2.010 2.060 1.980 2.020 14,620 -0.03(-1.46%)
Nov 18, 2019 2.000 2.050 1.960 2.050 10,742 +0.03(+1.49%)
Nov 15, 2019 2.020 2.050 2.000 2.020 10,400 +0.00(+0.00%)
Nov 14, 2019 2.002 2.030 1.967 2.020 13,699 +0.02(+1.00%)
Nov 13, 2019 1.960 2.020 1.960 2.000 17,102 +0.04(+2.04%)
Nov 12, 2019 1.890 1.960 1.861 1.960 30,443 +0.03(+1.55%)
Nov 11, 2019 1.840 1.950 1.840 1.930 16,604 +0.06(+3.49%)
Nov 08, 2019 1.910 1.920 1.840 1.865 55,500 -0.05(-2.86%)
Nov 07, 2019 1.920 1.940 1.900 1.920 19,938 +0.00(+0.00%)
Nov 06, 2019 1.811 1.920 1.811 1.920 2,021 +0.06(+3.23%)
Nov 05, 2019 1.880 2.000 1.850 1.860 8,497 -0.04(-2.11%)
Nov 04, 2019 1.880 1.950 1.770 1.900 36,306 +0.02(+1.06%)
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.