GUOMAI Culture & Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	40.14	42.30	40.02	41.91	41.91	4.31%	11,519,300
Jan 8, 2026	39.03	40.96	38.90	40.18	40.18	2.53%	7,756,336
Jan 7, 2026	39.31	39.66	38.95	39.19	39.19	-0.23%	3,836,944
Jan 6, 2026	39.50	39.84	39.08	39.28	39.28	-0.56%	4,720,815
Jan 5, 2026	38.39	39.67	38.23	39.50	39.50	3.43%	6,016,873
Dec 31, 2025	38.77	38.89	38.10	38.19	38.19	0.05%	4,314,528
Dec 30, 2025	38.43	39.35	38.16	38.17	38.17	-1.11%	4,135,162
Dec 29, 2025	38.90	38.98	38.32	38.60	38.60	-0.26%	2,504,492
Dec 26, 2025	38.58	39.05	38.25	38.70	38.70	0.21%	3,182,381
Dec 25, 2025	38.40	38.79	38.03	38.62	38.62	0.73%	2,729,799
Dec 24, 2025	38.07	38.35	37.86	38.34	38.34	0.71%	2,028,608
Dec 23, 2025	38.40	38.40	37.91	38.07	38.07	-0.60%	2,810,725
Dec 22, 2025	38.65	38.75	38.16	38.30	38.30	-0.96%	2,986,880
Dec 19, 2025	37.58	38.75	37.36	38.67	38.67	3.12%	4,528,115
Dec 18, 2025	37.17	38.17	37.16	37.50	37.50	0.16%	3,257,965
Dec 17, 2025	36.90	37.46	36.54	37.44	37.44	1.46%	3,057,104
Dec 16, 2025	37.37	37.57	36.66	36.90	36.90	-1.99%	3,240,420
Dec 15, 2025	37.62	38.04	37.37	37.65	37.65	-0.74%	2,921,673
Dec 12, 2025	38.13	38.44	37.90	37.93	37.93	-0.65%	2,752,967
Dec 11, 2025	39.22	39.36	38.00	38.18	38.18	-2.97%	4,601,107
Dec 10, 2025	39.21	39.53	38.89	39.35	39.35	-	2,791,126
Dec 9, 2025	39.65	40.08	39.30	39.35	39.35	-1.01%	2,597,631
Dec 8, 2025	39.35	40.09	39.11	39.75	39.75	0.99%	3,222,211
Dec 5, 2025	39.00	39.40	38.55	39.36	39.36	0.66%	3,145,463
Dec 4, 2025	39.68	39.88	38.78	39.10	39.10	-1.46%	4,407,080
Dec 3, 2025	40.85	41.71	39.32	39.68	39.68	-3.88%	6,538,356
Dec 2, 2025	41.64	41.73	41.06	41.28	41.28	-1.08%	3,198,032
Dec 1, 2025	42.25	42.72	41.52	41.73	41.73	-0.24%	4,567,607
Nov 28, 2025	41.17	42.24	40.98	41.83	41.83	1.65%	5,482,447
Nov 27, 2025	41.58	41.75	41.00	41.15	41.15	-1.44%	3,689,999
Nov 26, 2025	42.33	42.80	41.60	41.75	41.75	-1.53%	4,750,648
Nov 25, 2025	41.60	43.18	41.60	42.40	42.40	1.87%	8,456,736
Nov 24, 2025	40.43	41.94	39.95	41.62	41.62	3.46%	6,751,794
Nov 21, 2025	40.22	41.57	39.75	40.23	40.23	-1.47%	6,227,970
Nov 20, 2025	41.57	41.67	40.81	40.83	40.83	-1.07%	3,981,085
Nov 19, 2025	42.75	42.89	41.20	41.27	41.27	-3.71%	7,347,882
Nov 18, 2025	42.30	43.50	42.20	42.86	42.86	0.82%	7,232,867
Nov 17, 2025	42.13	42.77	42.05	42.51	42.51	0.90%	3,819,331
Nov 14, 2025	42.71	43.10	42.13	42.13	42.13	-2.34%	4,173,769
Nov 13, 2025	42.80	43.14	42.48	43.14	43.14	0.63%	4,422,473
Nov 12, 2025	43.46	43.85	42.41	42.87	42.87	-1.94%	6,221,416
Nov 11, 2025	43.50	44.50	43.09	43.72	43.72	0.55%	7,408,965