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 (%)
Jun 30, 2020 0.7000 0.7200 0.6800 0.7000 120,691 +0.00(+0.00%)
Jun 29, 2020 0.7019 0.7101 0.6530 0.7000 170,173 -0.01(-1.41%)
Jun 26, 2020 0.7201 0.7550 0.7006 0.7100 146,000 -0.02(-2.74%)
Jun 25, 2020 0.7213 0.7578 0.7100 0.7300 248,437 +0.00(+0.00%)
Jun 24, 2020 0.7500 0.7900 0.7100 0.7300 421,207 -0.05(-6.41%)
Jun 23, 2020 0.8200 0.8500 0.7600 0.7800 417,681 -0.04(-4.89%)
Jun 22, 2020 0.8360 0.8799 0.8110 0.8201 364,640 -0.02(-2.37%)
Jun 19, 2020 0.8600 0.8800 0.8300 0.8400 208,000 -0.01(-1.18%)
Jun 18, 2020 0.8700 0.8900 0.8300 0.8500 464,138 -0.02(-2.30%)
Jun 17, 2020 0.8600 0.9000 0.8500 0.8700 229,768 -0.03(-3.33%)
Jun 16, 2020 0.9000 0.9200 0.8700 0.9000 357,687 +0.02(+2.27%)
Jun 15, 2020 0.9600 0.9600 0.8600 0.8800 832,595 -0.03(-3.30%)
Jun 12, 2020 0.9000 0.9690 0.8900 0.9100 1,176,500 +0.02(+2.25%)
Jun 11, 2020 0.8600 0.9100 0.8600 0.8900 243,370 -0.02(-2.20%)
Jun 10, 2020 0.9690 0.9690 0.8673 0.9100 578,086 +0.04(+4.60%)
Jun 09, 2020 0.9600 0.9800 0.8700 0.8700 652,516 -0.04(-4.40%)
Jun 08, 2020 0.8590 0.9400 0.8501 0.9100 622,672 +0.06(+7.06%)
Jun 05, 2020 0.8000 0.8597 0.7900 0.8500 448,100 +0.03(+4.04%)
Jun 04, 2020 0.8600 0.8600 0.8050 0.8170 830,706 -0.09(-10.22%)
Jun 03, 2020 1.130 1.130 0.8520 0.9100 5,844,885 +0.10(+12.35%)
Jun 02, 2020 0.8300 0.8900 0.8100 0.8100 1,472,137 -0.04(-4.71%)
Jun 01, 2020 0.8500 0.8500 0.7900 0.8500 195,925 -0.00(-0.39%)
May 29, 2020 0.8180 0.8533 0.7852 0.8533 140,600 +0.05(+6.66%)
May 28, 2020 0.7800 0.8600 0.7700 0.8000 124,331 +0.00(+0.03%)
May 27, 2020 0.7610 0.8000 0.7610 0.7998 116,374 +0.01(+1.24%)
May 26, 2020 0.8000 0.8100 0.7800 0.7900 283,124 -0.03(-3.66%)
May 22, 2020 0.8280 0.8550 0.8072 0.8200 93,200 -0.03(-3.53%)
May 21, 2020 0.8700 0.8800 0.8000 0.8500 86,446 -0.02(-2.30%)
May 20, 2020 0.8800 0.9000 0.8100 0.8700 133,468 -0.02(-2.25%)
May 19, 2020 0.8800 0.9000 0.8600 0.8900 128,085 -0.01(-0.88%)
May 18, 2020 0.8600 0.9200 0.8600 0.8979 258,025 +0.04(+4.53%)
May 15, 2020 0.8398 0.8600 0.8010 0.8590 80,700 +0.06(+7.37%)
May 14, 2020 0.8000 0.8100 0.7500 0.8000 121,944 +0.00(+0.00%)
May 13, 2020 0.8400 0.8700 0.7500 0.8000 285,615 -0.05(-5.88%)
May 12, 2020 0.8590 0.8777 0.8000 0.8500 166,200 -0.02(-2.30%)
May 11, 2020 0.7500 0.9200 0.7500 0.8700 566,468 +0.14(+19.51%)
May 08, 2020 0.7500 0.7880 0.6520 0.7280 395,800 -0.05(-6.67%)
May 07, 2020 0.8000 0.8300 0.7500 0.7800 447,849 -0.06(-7.14%)
May 06, 2020 0.9000 0.9400 0.8300 0.8400 438,790 -0.07(-7.69%)
May 05, 2020 1.000 1.030 0.8500 0.9100 1,138,893 -0.06(-6.19%)
May 04, 2020 0.9500 1.050 0.8600 0.9700 1,912,987 -0.02(-2.02%)
May 01, 2020 1.490 1.650 0.9520 0.9900 20,106,200 +0.36(+57.14%)
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%)
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.