GUOMAI Culture & Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	35.88	37.66	35.36	35.70	35.70	-6.13%	28,459,413
Oct 28, 2026	31.92	38.94	31.30	38.03	38.03	17.20%	39,740,725
Oct 27, 2026	31.13	34.93	30.65	32.45	32.45	3.51%	31,164,563
Oct 26, 2026	30.96	32.80	28.40	31.35	31.35	-4.42%	27,689,615
Oct 23, 2026	28.97	33.00	28.50	32.80	32.80	11.95%	31,143,557
Oct 22, 2026	31.48	32.00	29.20	29.30	29.30	-13.75%	27,709,649
Oct 21, 2026	32.82	35.00	31.67	33.97	33.97	4.88%	29,699,101
Oct 20, 2026	34.14	34.50	31.85	32.39	32.39	-4.74%	28,593,805
Oct 19, 2026	33.80	37.48	33.52	34.00	34.00	-6.34%	30,805,941
Oct 16, 2026	35.41	39.86	33.88	36.30	36.30	2.63%	34,396,000
Oct 15, 2026	33.54	38.41	32.01	35.37	35.37	3.85%	36,621,842
Oct 14, 2026	27.90	35.70	27.90	34.06	34.06	14.49%	37,159,589
Oct 13, 2026	31.24	33.80	29.45	29.75	29.75	-2.36%	32,643,480
Oct 12, 2026	25.69	30.47	25.69	30.47	30.47	20.01%	20,391,993
Oct 9, 2026	23.50	25.50	22.37	25.39	25.39	8.69%	7,701,757
Oct 8, 2026	24.20	24.20	23.11	23.36	23.36	-4.03%	3,840,840
Sep 30, 2026	24.86	25.40	23.84	24.34	24.34	-1.10%	3,813,676
Sep 29, 2026	23.61	24.90	23.35	24.61	24.61	4.24%	4,628,405
Sep 28, 2026	24.28	24.79	23.28	23.61	23.61	-2.88%	3,799,677
Sep 24, 2026	24.10	25.52	24.10	24.31	24.31	-	4,379,400
Sep 23, 2026	24.92	24.98	24.12	24.31	24.31	-2.37%	3,938,000
Sep 22, 2026	24.80	25.40	24.51	24.90	24.90	0.81%	4,572,996
Sep 21, 2026	24.10	25.07	23.61	24.70	24.70	4.22%	5,085,624
Sep 18, 2026	23.41	24.13	23.27	23.70	23.70	1.28%	4,075,348
Sep 17, 2026	22.84	23.66	22.65	23.40	23.40	2.54%	3,847,344
Sep 16, 2026	22.69	22.97	22.15	22.82	22.82	0.57%	3,439,693
Sep 15, 2026	23.86	23.86	22.69	22.69	22.69	-4.06%	3,282,000
Sep 14, 2026	23.86	24.05	23.38	23.65	23.65	-0.96%	3,422,704
Sep 11, 2026	24.00	24.34	23.25	23.88	23.88	-1.73%	4,095,014
Sep 10, 2026	24.91	25.35	24.30	24.30	24.30	-3.80%	3,888,708
Sep 9, 2026	25.17	25.80	24.72	25.26	25.26	-4.25%	6,774,653
Sep 8, 2026	25.51	27.16	25.44	26.38	26.38	3.74%	9,260,508
Sep 7, 2026	25.50	25.84	25.00	25.43	25.43	-0.59%	5,051,903
Sep 4, 2026	25.17	26.89	25.17	25.58	25.58	0.63%	6,169,109
Sep 3, 2026	25.71	26.30	24.90	25.42	25.42	-1.51%	6,486,251
Sep 2, 2026	26.53	26.70	25.67	25.81	25.81	-2.86%	7,495,762
Sep 1, 2026	25.51	27.30	25.50	26.57	26.57	4.98%	14,788,172
Aug 31, 2026	23.20	26.15	22.95	25.31	25.31	10.00%	11,798,185
Aug 28, 2026	23.05	23.30	22.90	23.01	23.01	0.09%	2,017,095
Aug 27, 2026	23.03	23.18	22.81	22.99	22.99	-0.13%	2,129,900
Aug 26, 2026	23.05	23.15	22.48	23.02	23.02	-	2,621,377
Aug 25, 2026	22.27	23.12	22.06	23.02	23.02	3.37%	2,729,712
Aug 24, 2026	22.70	22.87	22.13	22.27	22.27	-2.37%	2,690,300
Aug 21, 2026	22.83	22.85	22.17	22.81	22.81	-0.83%	2,123,576
Aug 20, 2026	23.00	23.22	22.50	23.00	23.00	1.32%	2,755,100
Aug 19, 2026	24.00	24.11	22.64	22.70	22.70	-6.28%	3,957,300
Aug 18, 2026	24.37	24.38	23.34	24.22	24.22	0.29%	4,032,400
Aug 17, 2026	24.08	24.25	23.55	24.15	24.15	1.05%	3,840,224
Aug 14, 2026	24.37	24.89	23.45	23.90	23.90	-2.65%	5,891,700
Aug 13, 2026	24.77	26.50	24.55	24.55	24.55	-0.85%	7,344,629