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 (%)
Mar 25, 2021 1.950 1.950 1.950 0 +0.00(+0.00%)
Mar 24, 2021 1.930 1.950 1.910 1.950 1,218,721 +0.06(+3.17%)
Mar 23, 2021 1.880 1.890 1.880 1.890 105,802 +0.01(+0.53%)
Mar 22, 2021 1.890 1.895 1.880 1.880 49,115 -0.01(-0.53%)
Mar 19, 2021 1.890 1.898 1.880 1.890 99,300 +0.01(+0.53%)
Mar 18, 2021 1.880 1.890 1.870 1.880 47,114 -0.01(-0.53%)
Mar 17, 2021 1.890 1.890 1.880 1.890 81,231 +0.01(+0.53%)
Mar 16, 2021 1.890 1.890 1.880 1.880 18,290 +0.00(+0.00%)
Mar 15, 2021 1.890 1.890 1.880 1.880 31,875 +0.00(+0.00%)
Mar 12, 2021 1.880 1.890 1.880 1.880 99,100 +0.01(+0.53%)
Mar 11, 2021 1.890 1.910 1.860 1.870 412,276 -0.02(-1.06%)
Mar 10, 2021 1.890 1.910 1.880 1.890 121,107 +0.00(+0.00%)
Mar 09, 2021 1.840 1.890 1.840 1.890 110,166 +0.01(+0.53%)
Mar 08, 2021 1.850 1.900 1.830 1.880 318,604 +0.02(+1.08%)
Mar 05, 2021 1.850 1.880 1.760 1.860 183,500 -0.01(-0.53%)
Mar 04, 2021 1.880 1.900 1.870 1.870 124,661 -0.02(-1.06%)
Mar 03, 2021 1.890 1.900 1.880 1.890 48,660 +0.01(+0.53%)
Mar 02, 2021 1.890 1.890 1.880 1.880 24,241 +0.00(+0.00%)
Mar 01, 2021 1.910 1.920 1.880 1.880 86,695 -0.01(-0.53%)
Feb 26, 2021 1.880 1.910 1.870 1.890 147,800 +0.01(+0.53%)
Feb 25, 2021 1.890 1.910 1.880 1.880 65,561 -0.01(-0.53%)
Feb 24, 2021 1.880 1.930 1.880 1.890 236,198 +0.01(+0.53%)
Feb 23, 2021 1.880 1.900 1.870 1.880 244,735 -0.01(-0.53%)
Feb 22, 2021 1.890 1.900 1.870 1.890 507,666 -0.01(-0.53%)
Feb 19, 2021 1.900 1.910 1.875 1.900 506,900 +0.01(+0.53%)
Feb 18, 2021 1.910 1.920 1.890 1.890 359,217 -0.03(-1.56%)
Feb 17, 2021 1.910 1.920 1.890 1.920 476,771 +0.01(+0.52%)
Feb 16, 2021 1.900 1.920 1.890 1.910 341,877 +0.01(+0.53%)
Feb 12, 2021 1.900 1.907 1.870 1.900 78,700 +0.03(+1.60%)
Feb 11, 2021 1.900 1.900 1.860 1.870 148,420 -0.01(-0.53%)
Feb 10, 2021 1.900 1.910 1.850 1.880 142,356 +0.02(+0.91%)
Feb 09, 2021 1.850 1.910 1.841 1.863 358,700 +0.00(+0.16%)
Feb 08, 2021 1.850 1.870 1.810 1.860 177,506 +0.02(+1.09%)
Feb 05, 2021 1.850 1.850 1.820 1.840 89,300 +0.02(+1.10%)
Feb 04, 2021 1.830 1.850 1.820 1.820 103,918 -0.00(-0.27%)
Feb 03, 2021 1.830 1.840 1.820 1.825 86,708 -0.01(-0.27%)
Feb 02, 2021 1.810 1.840 1.790 1.830 34,626 +0.04(+2.23%)
Feb 01, 2021 1.780 1.820 1.780 1.790 23,520 +0.00(+0.00%)
Jan 29, 2021 1.790 1.830 1.770 1.790 118,200 +0.01(+0.56%)
Jan 28, 2021 1.780 1.850 1.770 1.780 142,589 -0.01(-0.56%)
Jan 27, 2021 1.790 1.850 1.760 1.790 137,461 -0.01(-0.56%)
Jan 26, 2021 1.840 1.840 1.790 1.800 140,228 -0.04(-2.17%)
Jan 25, 2021 1.820 1.840 1.790 1.840 296,383 +0.02(+1.10%)
Jan 22, 2021 1.780 1.850 1.750 1.820 817,800 +0.07(+3.93%)
Jan 21, 2021 1.780 1.790 1.750 1.751 32,357 -0.01(-0.79%)
Jan 20, 2021 1.790 1.810 1.760 1.765 90,840 -0.06(-3.02%)
Jan 19, 2021 1.760 1.820 1.750 1.820 176,035 +0.07(+4.00%)
Jan 15, 2021 1.720 1.760 1.710 1.750 109,500 +0.02(+1.45%)
Jan 14, 2021 1.760 1.770 1.720 1.725 57,928 -0.02(-1.43%)
Jan 13, 2021 1.760 1.770 1.730 1.750 78,504 -0.01(-0.57%)
Jan 12, 2021 1.770 1.770 1.750 1.760 80,039 -0.00(-0.28%)
Jan 11, 2021 1.710 1.785 1.710 1.765 71,441 +0.03(+2.02%)
Jan 08, 2021 1.700 1.770 1.700 1.730 341,000 +0.05(+2.98%)
Jan 07, 2021 1.690 1.700 1.680 1.680 90,429 -0.01(-0.59%)
Jan 06, 2021 1.670 1.700 1.660 1.690 112,066 +0.01(+0.60%)
Jan 05, 2021 1.640 1.700 1.640 1.680 71,492 +0.03(+1.82%)
Jan 04, 2021 1.630 1.660 1.630 1.650 34,967 +0.02(+1.23%)
Dec 31, 2020 1.630 1.630 1.630 71,291 -0.01(-0.61%)
Dec 30, 2020 1.610 1.640 1.610 1.640 71,291 +0.01(+0.78%)
Dec 29, 2020 1.600 1.650 1.600 1.627 37,922 -0.01(-0.77%)
Dec 28, 2020 1.630 1.660 1.620 1.640 105,694 -0.03(-1.93%)
Dec 24, 2020 1.620 1.690 1.620 1.672 88,200 +0.04(+2.59%)
Dec 23, 2020 1.610 1.630 1.610 1.630 78,921 +0.02(+1.24%)
Dec 22, 2020 1.610 1.620 1.610 1.610 41,099 +0.00(+0.00%)
Dec 21, 2020 1.630 1.630 1.610 1.610 128,460 -0.02(-1.23%)
Dec 18, 2020 1.620 1.650 1.620 1.630 54,500 -0.02(-0.91%)
Dec 17, 2020 1.650 1.660 1.640 1.645 61,875 -0.00(-0.30%)
Dec 16, 2020 1.610 1.680 1.610 1.650 116,676 -0.01(-0.60%)
Dec 15, 2020 1.670 1.690 1.650 1.660 120,546 -0.02(-1.19%)
Dec 14, 2020 1.680 1.690 1.660 1.680 31,670 +0.00(+0.00%)
Dec 11, 2020 1.660 1.687 1.620 1.680 145,600 -0.02(-0.88%)
Dec 10, 2020 1.670 1.700 1.670 1.695 36,441 +0.01(+0.30%)
Dec 09, 2020 1.690 1.700 1.670 1.690 58,025 -0.01(-0.59%)
Dec 08, 2020 1.680 1.700 1.660 1.700 139,605 +0.01(+0.59%)
Dec 07, 2020 1.700 1.700 1.690 1.690 113,494 +0.00(+0.00%)
Dec 04, 2020 1.680 1.695 1.680 1.690 25,900 -0.01(-0.59%)
Dec 03, 2020 1.700 1.720 1.680 1.700 53,017 -0.01(-0.58%)
Dec 02, 2020 1.740 1.740 1.710 1.710 35,211 -0.01(-0.58%)
Dec 01, 2020 1.730 1.735 1.720 1.720 25,598 +0.00(+0.00%)
Nov 30, 2020 1.710 1.750 1.710 1.720 77,892 -0.01(-0.58%)
Nov 27, 2020 1.720 1.750 1.720 1.730 41,600 -0.01(-0.57%)
Nov 25, 2020 1.700 1.750 1.700 1.740 67,400 +0.04(+2.35%)
Nov 24, 2020 1.670 1.730 1.670 1.700 36,350 -0.02(-1.16%)
Nov 23, 2020 1.670 1.750 1.660 1.720 53,910 -0.02(-0.86%)
Nov 20, 2020 1.650 1.750 1.650 1.735 99,000 +0.07(+4.15%)
Nov 19, 2020 1.660 1.670 1.645 1.666 59,302 -0.02(-1.43%)
Nov 18, 2020 1.700 1.700 1.620 1.690 64,128 -0.01(-0.59%)
Nov 17, 2020 1.710 1.720 1.600 1.700 136,136 -0.01(-0.58%)
Nov 16, 2020 1.740 1.740 1.700 1.710 150,498 -0.04(-2.29%)
Nov 13, 2020 1.750 1.760 1.730 1.750 23,900 -0.01(-0.57%)
Nov 12, 2020 1.741 1.760 1.730 1.760 18,672 +0.01(+0.57%)
Nov 11, 2020 1.740 1.760 1.730 1.750 59,642 +0.01(+0.57%)
Nov 10, 2020 1.750 1.770 1.740 1.740 45,817 -0.02(-1.14%)
Nov 09, 2020 1.770 1.780 1.750 1.760 31,422 +0.00(+0.00%)
Nov 06, 2020 1.770 1.780 1.760 1.760 7,000 -0.03(-1.68%)
Nov 05, 2020 1.760 1.800 1.750 1.790 131,959 +0.02(+1.13%)
Nov 04, 2020 1.750 1.800 1.750 1.770 127,457 +0.00(+0.00%)
Nov 03, 2020 1.760 1.770 1.740 1.770 33,617 +0.00(+0.00%)
Nov 02, 2020 1.780 1.790 1.750 1.770 95,055 -0.03(-1.67%)
Oct 30, 2020 1.780 1.800 1.750 1.800 104,500 +0.00(+0.00%)
Oct 29, 2020 1.770 1.800 1.760 1.800 208,358 +0.02(+1.12%)
Oct 28, 2020 1.760 1.780 1.730 1.780 148,252 -0.00(-0.28%)
Oct 27, 2020 1.770 1.790 1.760 1.785 37,944 +0.00(+0.28%)
Oct 26, 2020 1.770 1.790 1.740 1.780 184,657 -0.02(-1.11%)
Oct 23, 2020 1.800 1.805 1.780 1.800 30,200 +0.00(+0.00%)
Oct 22, 2020 1.760 1.800 1.760 1.800 111,309 +0.02(+1.12%)
Oct 21, 2020 1.750 1.780 1.750 1.780 68,170 +0.00(+0.00%)
Oct 20, 2020 1.760 1.790 1.760 1.780 73,234 +0.00(+0.00%)
Oct 19, 2020 1.780 1.800 1.760 1.780 186,392 -0.02(-1.11%)
Oct 16, 2020 1.800 1.800 1.760 1.800 323,100 -0.01(-0.55%)
Oct 15, 2020 1.780 1.815 1.780 1.810 452,838 +0.02(+1.12%)
Oct 14, 2020 1.780 1.810 1.780 1.790 231,016 -0.01(-0.56%)
Oct 13, 2020 1.800 1.800 1.780 1.800 143,955 +0.01(+0.56%)
Oct 12, 2020 1.800 1.820 1.790 1.790 152,579 -0.03(-1.65%)
Oct 09, 2020 1.770 1.830 1.770 1.820 299,600 +0.02(+1.11%)
Oct 08, 2020 1.790 1.810 1.740 1.800 216,579 -0.02(-1.10%)
Oct 07, 2020 1.760 1.820 1.720 1.820 503,643 +0.03(+1.68%)
Oct 06, 2020 1.810 1.830 1.770 1.790 251,025 -0.04(-2.19%)
Oct 05, 2020 1.850 1.850 1.740 1.830 460,445 -0.02(-1.08%)
Oct 02, 2020 1.670 1.870 1.651 1.850 2,661,300 +0.16(+9.47%)
Oct 01, 2020 1.730 1.880 1.580 1.690 14,595,255 +0.48(+39.67%)
Sep 30, 2020 1.210 1.300 1.190 1.210 317,196 +0.02(+1.68%)
Sep 29, 2020 1.240 1.240 1.177 1.190 75,771 +0.00(+0.00%)
Sep 28, 2020 1.140 1.250 1.140 1.190 188,183 +0.06(+5.78%)
Sep 25, 2020 1.070 1.190 1.070 1.125 87,700 +0.04(+4.17%)
Sep 24, 2020 1.100 1.210 1.020 1.080 253,718 -0.02(-1.82%)
Sep 23, 2020 1.120 1.150 1.100 1.100 71,468 -0.02(-1.79%)
Sep 22, 2020 1.080 1.170 1.050 1.120 74,553 +0.02(+1.82%)
Sep 21, 2020 1.160 1.230 1.050 1.100 111,697 -0.07(-5.98%)
Sep 18, 2020 1.150 1.250 1.150 1.170 167,000 +0.02(+1.74%)
Sep 17, 2020 1.100 1.200 1.100 1.150 216,127 +0.06(+5.51%)
Sep 16, 2020 1.090 1.090 1.000 1.090 102,083 +0.03(+2.82%)
Sep 15, 2020 0.9800 1.090 0.9800 1.060 92,149 +0.08(+8.16%)
Sep 14, 2020 1.140 1.140 0.9500 0.9800 375,217 -0.09(-8.41%)
Sep 11, 2020 1.320 1.380 1.070 1.070 516,500 -0.22(-17.05%)
Sep 10, 2020 1.100 1.350 1.080 1.290 663,950 +0.19(+17.27%)
Sep 09, 2020 1.040 1.100 1.010 1.100 227,952 +0.03(+2.80%)
Sep 08, 2020 1.040 1.100 1.030 1.070 308,258 +0.04(+3.88%)
Sep 04, 2020 1.050 1.100 0.9901 1.030 394,100 -0.03(-2.83%)
Sep 03, 2020 0.9000 1.150 0.8800 1.060 1,364,126 +0.16(+17.76%)
Sep 02, 2020 0.9000 0.9300 0.8438 0.9001 91,589 -0.01(-1.43%)
Sep 01, 2020 0.8900 0.9200 0.8835 0.9132 86,856 -0.00(-0.45%)
Aug 31, 2020 1.040 1.040 0.9000 0.9173 197,958 -0.10(-9.63%)
Aug 28, 2020 1.040 1.080 1.010 1.015 225,100 +0.01(+1.50%)
Aug 27, 2020 1.000 1.090 0.9691 1.000 549,054 +0.02(+2.04%)
Aug 26, 2020 0.8824 1.060 0.8590 0.9800 692,256 +0.04(+4.26%)
Aug 25, 2020 0.9000 0.9500 0.8100 0.9400 696,859 +0.04(+4.44%)
Aug 24, 2020 0.7900 0.9400 0.7800 0.9000 834,486 +0.10(+12.50%)
Aug 21, 2020 0.6443 0.9200 0.6443 0.8000 2,215,200 +0.16(+24.17%)
Aug 20, 2020 0.6899 0.6899 0.6404 0.6443 124,615 -0.02(-2.38%)
Aug 19, 2020 0.6500 0.6880 0.6403 0.6600 88,564 +0.01(+1.37%)
Aug 18, 2020 0.7102 0.7455 0.6320 0.6511 420,466 -0.06(-8.30%)
Aug 17, 2020 0.7000 0.7300 0.7000 0.7100 45,129 +0.01(+0.71%)
Aug 14, 2020 0.7000 0.7357 0.7000 0.7050 29,900 -0.01(-0.70%)
Aug 13, 2020 0.6800 0.7300 0.6700 0.7100 46,852 +0.01(+1.43%)
Aug 12, 2020 0.7300 0.7300 0.6800 0.7000 231,649 -0.03(-4.11%)
Aug 11, 2020 0.7260 0.7500 0.7260 0.7300 68,630 +0.00(+0.01%)
Aug 10, 2020 0.7440 0.7500 0.7260 0.7299 86,948 +0.02(+3.39%)
Aug 07, 2020 0.7245 0.7364 0.7030 0.7060 107,000 -0.02(-2.75%)
Aug 06, 2020 0.7217 0.7477 0.7175 0.7260 59,788 -0.01(-1.89%)
Aug 05, 2020 0.7100 0.7500 0.7000 0.7400 179,810 +0.03(+4.21%)
Aug 04, 2020 0.7080 0.7200 0.6590 0.7101 292,447 +0.00(+0.28%)
Aug 03, 2020 0.7352 0.7400 0.6834 0.7081 263,928 -0.03(-4.01%)
Jul 31, 2020 0.7400 0.7600 0.7352 0.7377 167,900 -0.00(-0.31%)
Jul 30, 2020 0.7800 0.7800 0.7400 0.7400 98,346 -0.01(-1.33%)
Jul 29, 2020 0.8000 0.8100 0.7300 0.7500 127,300 -0.06(-6.95%)
Jul 28, 2020 0.8180 0.8497 0.8050 0.8060 45,288 -0.00(-0.49%)
Jul 27, 2020 0.8600 0.8800 0.8100 0.8100 146,152 -0.05(-5.48%)
Jul 24, 2020 0.8180 0.9100 0.8180 0.8570 255,100 +0.02(+2.62%)
Jul 23, 2020 0.8403 0.8860 0.8351 0.8351 279,112 -0.03(-3.46%)
Jul 22, 2020 0.8503 0.9000 0.8466 0.8650 195,945 -0.01(-0.80%)
Jul 21, 2020 0.8889 0.9000 0.8700 0.8720 178,160 +0.00(+0.30%)
Jul 20, 2020 0.8500 0.8996 0.8500 0.8694 146,176 +0.02(+2.13%)
Jul 17, 2020 0.8300 0.8698 0.8300 0.8513 248,300 +0.03(+3.13%)
Jul 16, 2020 0.7941 0.8600 0.7900 0.8255 243,624 +0.04(+5.16%)
Jul 15, 2020 0.7800 0.8050 0.7800 0.7850 115,763 +0.02(+1.95%)
Jul 14, 2020 0.7700 0.7900 0.7600 0.7700 215,046 -0.02(-2.53%)
Jul 13, 2020 0.7800 0.7900 0.7700 0.7900 173,220 +0.02(+2.41%)
Jul 10, 2020 0.7702 0.7957 0.7550 0.7714 161,400 -0.01(-1.36%)
Jul 09, 2020 0.8000 0.8070 0.7800 0.7820 228,432 -0.03(-3.46%)
Jul 08, 2020 0.7800 0.8200 0.7800 0.8100 381,753 +0.03(+4.39%)
Jul 07, 2020 0.7202 0.7811 0.7010 0.7759 418,737 +0.06(+7.76%)
Jul 06, 2020 0.7000 0.7400 0.6900 0.7200 141,197 +0.02(+3.17%)
Jul 02, 2020 0.6802 0.7427 0.6802 0.6979 197,500 +0.00(+0.62%)
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.
 
 
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.