GUOMAI Culture & Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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