GUOMAI Culture & Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	33.43	33.87	33.08	33.76	33.76	-0.59%	2,480,195
Mar 27, 2026	32.91	34.16	32.69	33.96	33.96	2.38%	3,047,633
Mar 26, 2026	34.18	34.39	33.01	33.17	33.17	-3.01%	3,312,600
Mar 25, 2026	33.78	34.76	33.58	34.20	34.20	1.91%	3,176,994
Mar 24, 2026	33.50	33.66	32.45	33.56	33.56	2.44%	3,655,108
Mar 23, 2026	34.72	35.00	32.42	32.76	32.76	-7.33%	6,904,390
Mar 20, 2026	36.90	38.49	35.35	35.35	35.35	-4.20%	6,217,570
Mar 19, 2026	35.27	37.70	35.20	36.90	36.90	3.36%	8,712,660
Mar 18, 2026	34.48	36.05	34.48	35.70	35.70	3.51%	4,172,345
Mar 17, 2026	35.17	35.32	34.47	34.49	34.49	-1.99%	2,455,492
Mar 16, 2026	34.54	35.23	34.27	35.19	35.19	1.82%	2,684,029
Mar 13, 2026	35.67	35.80	34.40	34.56	34.56	-3.46%	4,691,389
Mar 12, 2026	36.70	36.90	35.75	35.80	35.80	-2.77%	3,211,832
Mar 11, 2026	37.21	37.48	36.60	36.82	36.82	-1.29%	3,235,083
Mar 10, 2026	36.88	37.74	36.81	37.30	37.30	2.22%	4,118,792
Mar 9, 2026	36.40	36.92	35.51	36.49	36.49	-1.91%	5,355,035
Mar 6, 2026	36.51	37.27	36.50	37.20	37.20	0.73%	3,281,062
Mar 5, 2026	38.05	38.49	36.80	36.93	36.93	-0.97%	4,486,272
Mar 4, 2026	37.19	37.76	36.88	37.29	37.29	-1.06%	4,261,605
Mar 3, 2026	40.24	40.35	37.57	37.69	37.69	-6.31%	7,809,150
Mar 2, 2026	40.96	42.20	39.98	40.23	40.23	-4.28%	8,466,675
Feb 27, 2026	41.00	44.10	40.69	42.03	42.03	2.26%	14,702,830
Feb 26, 2026	42.91	43.21	40.80	41.10	41.10	-4.53%	9,810,554
Feb 25, 2026	45.27	45.95	42.76	43.05	43.05	-6.62%	11,809,697
Feb 24, 2026	44.52	46.75	43.27	46.10	46.10	0.81%	15,168,460
Feb 13, 2026	42.33	46.31	42.01	45.73	45.73	6.97%	21,198,197
Feb 12, 2026	42.53	43.42	41.18	42.75	42.75	-0.37%	14,632,740
Feb 11, 2026	44.00	44.27	41.93	42.91	42.91	-4.47%	17,593,090
Feb 10, 2026	41.47	47.16	41.12	44.92	44.92	9.91%	25,612,140
Feb 9, 2026	39.77	40.96	39.52	40.87	40.87	7.55%	11,300,834
Feb 6, 2026	38.28	38.55	37.43	38.00	38.00	-1.61%	4,304,064
Feb 5, 2026	38.05	39.12	37.92	38.62	38.62	0.94%	3,848,338
Feb 4, 2026	39.00	39.47	37.91	38.26	38.26	-2.72%	5,607,342
Feb 3, 2026	39.61	39.98	38.64	39.33	39.33	0.25%	4,699,768
Feb 2, 2026	39.60	40.89	39.15	39.23	39.23	-1.26%	4,971,016
Jan 30, 2026	40.20	40.63	39.27	39.73	39.73	-1.90%	5,773,179
Jan 29, 2026	39.02	41.69	38.34	40.50	40.50	3.45%	10,523,955
Jan 28, 2026	39.74	40.71	39.07	39.15	39.15	-2.27%	4,524,200
Jan 27, 2026	40.70	41.19	39.27	40.06	40.06	-2.29%	5,944,003
Jan 26, 2026	42.29	42.66	40.36	41.00	41.00	-3.03%	7,255,418
Jan 23, 2026	41.14	42.66	40.90	42.28	42.28	3.02%	8,243,837
Jan 22, 2026	40.76	41.74	40.61	41.04	41.04	0.66%	5,662,101
Jan 21, 2026	40.65	41.46	40.44	40.77	40.77	-0.75%	4,648,001
Jan 20, 2026	41.85	42.16	40.60	41.08	41.08	-1.01%	6,608,598
Jan 19, 2026	42.00	42.40	41.34	41.50	41.50	-1.54%	5,702,532
Jan 16, 2026	43.78	43.93	41.79	42.15	42.15	-4.40%	9,710,855
Jan 15, 2026	45.30	45.41	43.28	44.09	44.09	-3.46%	12,104,010
Jan 14, 2026	43.91	48.31	43.66	45.67	45.67	3.30%	22,887,590
Jan 13, 2026	47.02	47.50	44.10	44.21	44.21	-4.41%	20,302,130
Jan 12, 2026	42.57	47.69	42.49	46.25	46.25	10.36%	28,815,254