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, 2018 5.290 5.290 4.896 5.020 306,304 -0.33(-6.17%)
Apr 27, 2018 5.240 5.380 4.910 5.350 458,801 +0.27(+5.31%)
Apr 26, 2018 5.320 5.420 5.070 5.080 241,177 -0.21(-3.97%)
Apr 25, 2018 5.440 5.600 5.160 5.290 392,515 -0.21(-3.82%)
Apr 24, 2018 6.030 6.090 5.072 5.500 1,979,475 -0.62(-10.13%)
Apr 23, 2018 5.490 6.600 3.680 6.120 7,426,776 -1.17(-16.05%)
Apr 20, 2018 7.680 7.690 7.250 7.290 266,205 -0.39(-5.08%)
Apr 19, 2018 7.700 7.770 7.510 7.680 251,265 -0.01(-0.13%)
Apr 18, 2018 7.830 7.930 7.610 7.690 248,286 -0.08(-1.03%)
Apr 17, 2018 7.700 8.100 7.560 7.770 220,221 +0.07(+0.91%)
Apr 16, 2018 7.900 8.030 7.450 7.700 361,634 -0.18(-2.28%)
Apr 13, 2018 8.360 8.360 7.821 7.880 280,083 -0.49(-5.85%)
Apr 12, 2018 8.590 8.590 8.190 8.370 163,605 -0.16(-1.88%)
Apr 11, 2018 8.280 8.650 8.110 8.530 283,994 +0.23(+2.77%)
Apr 10, 2018 8.200 8.380 8.010 8.300 231,677 +0.15(+1.84%)
Apr 09, 2018 8.200 8.227 7.980 8.150 180,105 +0.05(+0.62%)
Apr 06, 2018 8.450 8.510 7.830 8.100 278,914 -0.48(-5.59%)
Apr 05, 2018 8.410 8.620 8.365 8.580 172,086 +0.25(+3.00%)
Apr 04, 2018 8.000 8.330 7.740 8.330 314,156 +0.25(+3.09%)
Apr 03, 2018 8.530 8.730 8.020 8.080 393,434 -0.38(-4.49%)
Apr 02, 2018 8.100 8.500 8.100 8.460 192,419 +0.29(+3.55%)
Mar 29, 2018 8.170 8.170 8.170 0 -0.13(-1.57%)
Mar 28, 2018 8.680 8.840 8.200 8.300 600,431 -0.37(-4.27%)
Mar 27, 2018 8.620 9.030 8.600 8.670 642,665 +0.03(+0.35%)
Mar 26, 2018 8.500 8.705 8.270 8.640 506,391 +0.32(+3.85%)
Mar 23, 2018 8.660 8.685 8.130 8.320 699,873 -0.37(-4.26%)
Mar 22, 2018 8.500 9.350 8.500 8.690 883,749 -0.17(-1.92%)
Mar 21, 2018 9.100 9.100 8.800 8.860 423,386 -0.28(-3.06%)
Mar 20, 2018 8.820 9.180 8.820 9.140 877,110 +0.32(+3.63%)
Mar 19, 2018 9.150 9.260 8.795 8.820 835,779 -0.34(-3.71%)
Mar 16, 2018 9.890 9.915 9.150 9.160 686,934 -0.74(-7.47%)
Mar 15, 2018 9.950 10.10 9.770 9.900 371,852 -0.08(-0.80%)
Mar 14, 2018 10.00 10.25 9.840 9.980 462,628 +0.04(+0.40%)
Mar 13, 2018 10.09 10.09 9.600 9.940 695,832 -0.15(-1.49%)
Mar 12, 2018 9.660 10.17 9.660 10.09 331,571 +0.43(+4.45%)
Mar 09, 2018 10.06 10.18 9.600 9.660 585,236 -0.34(-3.40%)
Mar 08, 2018 10.86 10.86 9.990 10.00 474,302 -0.73(-6.80%)
Mar 07, 2018 10.54 10.87 10.36 10.73 428,406 +0.12(+1.13%)
Mar 06, 2018 10.30 10.90 10.30 10.61 306,903 +0.39(+3.82%)
Mar 05, 2018 10.16 10.50 10.06 10.22 273,013 -0.01(-0.10%)
Mar 02, 2018 10.10 10.35 9.980 10.23 292,424 -0.03(-0.29%)
Mar 01, 2018 10.95 11.06 10.01 10.26 672,455 -0.63(-5.79%)
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%)
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.