Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 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%)
Jun 01, 2018 6.750 6.980 6.750 6.860 68,392 +0.19(+2.85%)
May 31, 2018 6.460 6.920 6.460 6.670 304,976 +0.23(+3.57%)
May 30, 2018 6.310 6.440 6.235 6.440 90,580 +0.17(+2.71%)
May 29, 2018 6.250 6.290 6.195 6.270 122,615 +0.03(+0.48%)
May 25, 2018 6.240 6.240 6.240 0 -0.04(-0.64%)
May 24, 2018 6.310 6.360 6.120 6.280 141,291 -0.03(-0.48%)
May 23, 2018 6.120 6.560 6.120 6.310 361,964 +0.10(+1.61%)
May 22, 2018 6.340 6.550 6.130 6.210 204,822 -0.05(-0.80%)
May 21, 2018 6.380 6.650 6.230 6.260 498,333 -0.04(-0.63%)
May 18, 2018 6.300 6.500 6.280 6.300 229,645 +0.00(+0.00%)
May 17, 2018 6.250 6.500 6.200 6.300 280,987 +0.10(+1.61%)
May 16, 2018 6.060 6.500 6.060 6.200 185,717 +0.11(+1.81%)
May 15, 2018 6.250 6.400 6.020 6.090 305,656 -0.09(-1.46%)
May 14, 2018 6.250 6.310 6.050 6.180 311,418 -0.05(-0.80%)
May 11, 2018 6.100 6.290 5.860 6.230 364,088 +0.11(+1.80%)
May 10, 2018 6.300 6.390 5.931 6.120 292,225 -0.13(-2.08%)
May 09, 2018 6.200 6.430 6.136 6.250 338,618 -0.03(-0.48%)
May 08, 2018 6.560 6.840 6.050 6.280 674,917 +0.55(+9.60%)
May 07, 2018 5.750 5.915 5.680 5.730 311,682 +0.00(+0.00%)
May 04, 2018 5.500 5.840 5.430 5.730 333,072 +0.20(+3.62%)
May 03, 2018 5.670 5.800 5.311 5.530 352,446 -0.13(-2.30%)
May 02, 2018 5.280 5.660 5.280 5.660 482,189 +0.42(+8.02%)
May 01, 2018 5.010 5.320 4.980 5.240 377,770 +0.22(+4.38%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.