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 30, 2020 0.6629 0.7200 0.6200 0.6300 102,259 -0.03(-4.72%)
Apr 29, 2020 0.6500 0.6800 0.6200 0.6612 150,061 +0.02(+2.32%)
Apr 28, 2020 0.6400 0.7199 0.6110 0.6462 123,049 +0.03(+4.73%)
Apr 27, 2020 0.5000 0.8000 0.4965 0.6170 649,111 +0.12(+23.40%)
Apr 24, 2020 0.4900 0.5100 0.4700 0.5000 587,400 +0.02(+4.17%)
Apr 23, 2020 0.4700 0.4900 0.4500 0.4800 83,475 +0.02(+5.38%)
Apr 22, 2020 0.4880 0.4900 0.4470 0.4555 85,565 +0.01(+1.90%)
Apr 21, 2020 0.4500 0.4930 0.4420 0.4470 138,869 -0.04(-8.78%)
Apr 20, 2020 0.4690 0.5100 0.4550 0.4900 460,941 +0.04(+8.41%)
Apr 17, 2020 0.4350 0.4800 0.4302 0.4520 169,000 +0.01(+2.73%)
Apr 16, 2020 0.4600 0.5000 0.4300 0.4400 230,744 -0.05(-10.20%)
Apr 15, 2020 0.4300 0.5100 0.4100 0.4900 638,261 +0.06(+13.43%)
Apr 14, 2020 0.4152 0.4530 0.4151 0.4320 239,016 +0.02(+4.07%)
Apr 13, 2020 0.4221 0.4400 0.4100 0.4151 146,868 +0.01(+3.26%)
Apr 09, 2020 0.4935 0.4935 0.4000 0.4020 783,100 -0.07(-14.47%)
Apr 08, 2020 0.4500 0.5000 0.4500 0.4700 147,418 +0.01(+2.62%)
Apr 07, 2020 0.5000 0.5160 0.4500 0.4580 880,561 -0.04(-8.40%)
Apr 06, 2020 0.5000 0.5300 0.5000 0.5000 99,578 -0.01(-1.96%)
Apr 03, 2020 0.5200 0.5400 0.5100 0.5100 79,100 -0.02(-3.77%)
Apr 02, 2020 0.5604 0.6000 0.5120 0.5300 230,727 -0.05(-8.62%)
Apr 01, 2020 0.6500 0.7000 0.5800 0.5800 78,830 -0.10(-14.71%)
Mar 31, 2020 0.7000 0.7000 0.6800 0.6800 42,257 +0.01(+1.49%)
Mar 30, 2020 0.7000 0.7000 0.6000 0.6700 14,244 -0.03(-3.74%)
Mar 27, 2020 0.6355 0.7000 0.6355 0.6960 13,100 +0.09(+15.04%)
Mar 26, 2020 0.6600 0.7000 0.5920 0.6050 51,082 -0.06(-8.33%)
Mar 25, 2020 0.6000 0.7490 0.6000 0.6600 32,563 -0.03(-4.35%)
Mar 24, 2020 0.5999 0.7050 0.5999 0.6900 37,953 +0.09(+15.00%)
Mar 23, 2020 0.6459 0.6459 0.5000 0.6000 11,852 +0.00(+0.00%)
Mar 20, 2020 0.3800 0.8100 0.3800 0.6000 203,900 +0.12(+25.00%)
Mar 19, 2020 0.3600 0.4900 0.2370 0.4800 71,794 +0.13(+37.14%)
Mar 18, 2020 0.6000 0.6000 0.3400 0.3500 51,193 -0.20(-36.36%)
Mar 17, 2020 0.6647 0.6647 0.5500 0.5500 38,913 -0.15(-21.43%)
Mar 16, 2020 0.7400 0.7400 0.6000 0.7000 17,415 -0.04(-5.41%)
Mar 13, 2020 0.7000 0.7965 0.6835 0.7400 7,000 -0.07(-8.64%)
Mar 12, 2020 0.7937 0.8100 0.6835 0.8100 13,044 -0.01(-1.22%)
Mar 11, 2020 0.9100 0.9100 0.8200 0.8200 15,825 -0.03(-3.53%)
Mar 10, 2020 0.9200 0.9200 0.6802 0.8500 56,057 -0.09(-9.57%)
Mar 09, 2020 0.9595 0.9595 0.8368 0.9400 54,598 -0.04(-4.17%)
Mar 06, 2020 0.9900 1.000 0.9020 0.9809 21,200 -0.01(-0.73%)
Mar 05, 2020 0.9981 1.000 0.9757 0.9881 8,330 -0.02(-2.17%)
Mar 04, 2020 0.9592 1.020 0.9441 1.010 133,344 +0.05(+5.20%)
Mar 03, 2020 1.020 1.020 0.9600 0.9601 14,658 -0.01(-1.46%)
Mar 02, 2020 0.9600 1.000 0.9600 0.9743 5,519 +0.01(+1.49%)
Feb 28, 2020 0.9954 1.014 0.9500 0.9600 42,100 -0.03(-3.30%)
Feb 27, 2020 0.9835 1.010 0.9000 0.9928 99,179 -0.01(-0.72%)
Feb 26, 2020 0.9700 1.000 0.9100 1.000 130,471 +0.03(+3.09%)
Feb 25, 2020 0.9746 1.020 0.9531 0.9700 160,540 +0.02(+2.11%)
Feb 24, 2020 0.9900 1.000 0.9400 0.9500 15,259 -0.05(-5.00%)
Feb 21, 2020 1.000 1.000 0.9790 1.000 55,500 +0.02(+1.82%)
Feb 20, 2020 0.9300 1.000 0.9300 0.9821 72,847 +0.02(+1.69%)
Feb 19, 2020 1.030 1.030 0.9500 0.9658 72,252 -0.06(-6.23%)
Feb 18, 2020 1.020 1.040 1.010 1.030 59,420 +0.01(+0.98%)
Feb 14, 2020 1.040 1.050 1.000 1.020 53,000 -0.05(-4.67%)
Feb 13, 2020 1.040 1.070 1.020 1.070 20,890 +0.03(+2.88%)
Feb 12, 2020 1.030 1.240 1.030 1.040 15,991 +0.01(+0.97%)
Feb 11, 2020 1.120 1.130 1.020 1.030 81,492 -0.13(-11.21%)
Feb 10, 2020 1.170 1.170 1.140 1.160 17,683 +0.02(+1.58%)
Feb 07, 2020 1.200 1.200 1.140 1.142 6,100 -0.03(-2.39%)
Feb 06, 2020 1.170 1.209 1.120 1.170 7,378 +0.00(+0.00%)
Feb 05, 2020 1.160 1.180 1.100 1.170 18,704 +0.01(+0.86%)
Feb 04, 2020 1.150 1.198 1.120 1.160 17,204 -0.01(-0.85%)
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.