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 (%)
Aug 31, 2018 5.970 5.970 5.970 0 +0.02(+0.34%)
Aug 30, 2018 5.850 6.050 5.775 5.950 30,369 +0.05(+0.85%)
Aug 29, 2018 5.800 5.950 5.693 5.900 21,390 -0.03(-0.51%)
Aug 28, 2018 5.850 5.950 5.580 5.930 23,041 +0.07(+1.19%)
Aug 27, 2018 5.570 5.960 5.410 5.860 41,667 +0.29(+5.21%)
Aug 24, 2018 5.340 5.730 5.310 5.570 33,400 +0.10(+1.83%)
Aug 23, 2018 5.534 5.596 5.355 5.470 29,545 -0.15(-2.67%)
Aug 22, 2018 5.520 5.680 5.160 5.620 40,057 +0.03(+0.54%)
Aug 21, 2018 5.300 5.640 4.930 5.590 109,388 +0.26(+4.88%)
Aug 20, 2018 5.830 5.830 5.201 5.330 166,942 -0.54(-9.28%)
Aug 17, 2018 6.040 6.100 5.790 5.875 69,500 -0.23(-3.69%)
Aug 16, 2018 6.160 6.160 6.010 6.100 63,131 -0.07(-1.13%)
Aug 15, 2018 6.120 6.180 6.010 6.170 57,067 -0.04(-0.64%)
Aug 14, 2018 6.220 6.250 6.110 6.210 61,201 -0.11(-1.74%)
Aug 13, 2018 6.250 6.450 6.160 6.320 65,371 +0.02(+0.32%)
Aug 10, 2018 6.340 6.450 6.300 6.300 32,500 -0.12(-1.79%)
Aug 09, 2018 6.290 6.450 6.290 6.415 24,806 +0.12(+1.99%)
Aug 08, 2018 6.280 6.430 6.270 6.290 27,114 -0.02(-0.32%)
Aug 07, 2018 6.450 6.500 6.300 6.310 38,884 -0.14(-2.17%)
Aug 06, 2018 6.280 6.500 6.250 6.450 49,136 +0.16(+2.54%)
Aug 03, 2018 6.540 6.540 6.200 6.290 44,600 -0.21(-3.23%)
Aug 02, 2018 6.370 6.510 6.280 6.500 23,890 +0.01(+0.15%)
Aug 01, 2018 6.330 6.550 6.200 6.490 43,302 -0.01(-0.15%)
Jul 31, 2018 6.210 6.520 6.060 6.500 86,650 +0.29(+4.67%)
Jul 30, 2018 6.500 6.610 6.110 6.210 124,827 -0.29(-4.46%)
Jul 27, 2018 6.500 6.500 6.280 6.500 30,500 +0.04(+0.62%)
Jul 26, 2018 6.370 6.630 6.360 6.460 46,755 +0.00(+0.00%)
Jul 25, 2018 6.450 6.572 6.110 6.460 48,433 -0.04(-0.69%)
Jul 24, 2018 6.540 6.560 6.355 6.505 22,611 +0.00(+0.08%)
Jul 23, 2018 6.430 6.535 6.174 6.500 28,733 +0.03(+0.46%)
Jul 20, 2018 6.550 6.565 6.370 6.470 34,789 -0.05(-0.77%)
Jul 19, 2018 6.320 6.560 6.300 6.520 21,572 +0.19(+3.00%)
Jul 18, 2018 6.300 6.460 6.260 6.330 46,670 -0.07(-1.09%)
Jul 17, 2018 6.090 6.565 6.030 6.400 137,246 +0.29(+4.75%)
Jul 16, 2018 6.240 6.320 6.030 6.110 128,323 -0.10(-1.61%)
Jul 13, 2018 6.450 6.530 6.200 6.210 127,812 -0.22(-3.42%)
Jul 12, 2018 6.700 6.770 6.350 6.430 117,432 -0.19(-2.87%)
Jul 11, 2018 6.600 6.790 6.370 6.620 107,634 -0.05(-0.75%)
Jul 10, 2018 6.820 6.860 6.550 6.670 87,388 -0.17(-2.49%)
Jul 09, 2018 6.980 6.980 6.610 6.840 69,432 -0.04(-0.58%)
Jul 06, 2018 6.910 6.980 6.765 6.880 116,722 +0.01(+0.15%)
Jul 05, 2018 6.220 6.880 6.220 6.870 55,058 +0.17(+2.54%)
Jul 03, 2018 6.700 6.700 6.700 0 -0.26(-3.74%)
Jul 02, 2018 6.900 6.960 6.110 6.960 416,129 +0.00(+0.00%)
Jun 29, 2018 6.590 6.980 6.510 6.960 121,816 +0.44(+6.75%)
Jun 28, 2018 6.300 6.590 6.170 6.520 65,887 +0.18(+2.84%)
Jun 27, 2018 6.680 6.680 6.250 6.340 89,536 -0.32(-4.80%)
Jun 26, 2018 6.380 6.680 6.230 6.660 106,406 +0.36(+5.71%)
Jun 25, 2018 6.380 6.380 6.010 6.300 116,921 -0.13(-2.02%)
Jun 22, 2018 6.420 6.430 6.310 6.430 54,081 +0.06(+0.94%)
Jun 21, 2018 6.450 6.486 6.250 6.370 50,933 -0.11(-1.70%)
Jun 20, 2018 6.440 6.560 6.280 6.480 105,717 +0.09(+1.41%)
Jun 19, 2018 6.350 6.550 6.160 6.390 130,472 +0.01(+0.16%)
Jun 18, 2018 6.290 6.420 6.250 6.380 116,535 +0.01(+0.16%)
Jun 15, 2018 6.440 6.490 6.370 171,167 -0.12(-1.85%)
Jun 14, 2018 6.470 6.555 6.300 6.490 110,452 +0.00(+0.00%)
Jun 13, 2018 6.340 6.500 6.200 6.490 57,038 +0.17(+2.69%)
Jun 12, 2018 6.280 6.440 6.193 6.320 49,340 +0.06(+0.96%)
Jun 11, 2018 6.260 6.550 6.167 6.260 118,651 +0.01(+0.16%)
Jun 08, 2018 6.210 6.620 6.120 6.250 136,021 -0.01(-0.16%)
Jun 07, 2018 6.700 6.700 6.200 6.260 91,059 -0.44(-6.57%)
Jun 06, 2018 6.770 6.810 6.430 6.700 116,346 -0.03(-0.45%)
Jun 05, 2018 6.920 6.970 6.630 6.730 181,408 -0.14(-2.04%)
Jun 04, 2018 6.920 7.050 6.610 6.870 293,978 +0.01(+0.15%)
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.