GUOMAI Culture & Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	28.68	29.18	27.80	28.04	28.04	-1.30%	3,140,163
May 26, 2026	29.11	29.23	28.00	28.41	28.41	-3.17%	3,667,497
May 25, 2026	29.56	30.33	29.11	29.34	29.34	-0.74%	3,092,728
May 22, 2026	29.20	29.66	28.70	29.56	29.56	1.69%	2,607,640
May 21, 2026	30.70	30.93	29.02	29.07	29.07	-4.31%	4,410,796
May 20, 2026	31.23	31.23	30.14	30.38	30.38	-3.71%	3,511,501
May 19, 2026	31.07	32.22	30.97	31.55	31.55	0.96%	3,196,612
May 18, 2026	30.95	31.42	30.41	31.25	31.25	1.00%	3,239,729
May 15, 2026	31.04	31.98	30.68	30.94	30.94	-0.55%	4,310,012
May 14, 2026	32.97	33.50	31.06	31.11	31.11	-5.56%	4,636,900
May 13, 2026	32.89	33.23	32.46	32.94	32.94	0.76%	2,766,398
May 12, 2026	33.86	33.98	32.63	32.69	32.69	-3.80%	3,497,900
May 11, 2026	33.72	34.35	33.42	33.98	33.98	0.30%	3,499,093
May 8, 2026	34.62	35.47	33.84	33.88	33.88	-0.79%	5,110,507
May 7, 2026	32.42	34.73	32.26	34.15	34.15	5.34%	5,820,871
May 6, 2026	32.50	33.00	32.19	32.42	32.42	0.56%	3,158,965
Apr 30, 2026	32.07	32.49	31.68	32.24	32.24	0.53%	2,913,837
Apr 29, 2026	32.00	32.90	31.93	32.07	32.07	0.09%	3,659,159
Apr 28, 2026	33.20	33.20	31.72	32.06	32.04	-3.98%	4,531,246
Apr 27, 2026	33.61	33.80	32.42	33.39	33.37	-0.12%	3,734,003
Apr 24, 2026	34.42	34.42	32.93	33.43	33.41	-2.93%	3,944,975
Apr 23, 2026	34.42	35.79	34.10	34.44	34.42	-2.35%	4,634,603
Apr 22, 2026	35.50	35.98	34.85	35.27	35.25	-2.03%	4,446,736
Apr 21, 2026	35.58	37.03	35.32	36.00	35.98	2.30%	9,098,608
Apr 20, 2026	33.76	35.34	33.50	35.19	35.17	4.48%	5,945,118
Apr 17, 2026	33.51	33.82	32.92	33.68	33.66	-0.18%	3,348,001
Apr 16, 2026	32.99	33.93	32.95	33.74	33.72	2.52%	3,314,975
Apr 15, 2026	33.59	33.72	32.83	32.91	32.89	-0.90%	2,823,012
Apr 14, 2026	33.36	33.77	32.66	33.21	33.19	0.79%	2,950,739
Apr 13, 2026	33.45	33.45	32.76	32.95	32.93	-2.02%	2,379,160
Apr 10, 2026	33.50	33.90	33.31	33.63	33.61	1.23%	3,177,500
Apr 9, 2026	33.67	34.24	32.97	33.22	33.20	-2.58%	3,757,564
Apr 8, 2026	32.60	34.16	32.44	34.10	34.08	7.03%	5,108,199
Apr 7, 2026	31.35	32.13	31.14	31.86	31.84	2.05%	2,558,800
Apr 3, 2026	32.78	32.85	31.00	31.22	31.20	-4.06%	2,993,805
Apr 2, 2026	33.52	33.52	32.28	32.54	32.52	-3.59%	3,441,637
Apr 1, 2026	34.02	34.15	33.28	33.75	33.73	0.90%	3,359,696
Mar 31, 2026	34.01	34.58	33.33	33.45	33.43	-0.92%	4,052,430
Mar 30, 2026	33.43	33.87	33.08	33.76	33.74	-0.59%	2,480,195
Mar 27, 2026	32.91	34.16	32.69	33.96	33.94	2.38%	3,047,633
Mar 26, 2026	34.18	34.39	33.01	33.17	33.15	-3.01%	3,312,600
Mar 25, 2026	33.78	34.76	33.58	34.20	34.18	1.91%	3,176,694
Mar 24, 2026	33.50	33.66	32.45	33.56	33.54	2.44%	3,655,108
Mar 23, 2026	34.72	35.00	32.42	32.76	32.74	-7.33%	6,904,390
Mar 20, 2026	36.90	38.49	35.35	35.35	35.33	-4.20%	6,217,570
Mar 19, 2026	35.27	37.70	35.20	36.90	36.88	3.36%	8,712,660
Mar 18, 2026	34.48	36.05	34.48	35.70	35.68	3.51%	4,172,345
Mar 17, 2026	35.17	35.32	34.47	34.49	34.47	-1.99%	2,455,492
Mar 16, 2026	34.54	35.23	34.27	35.19	35.17	1.82%	2,684,029
Mar 13, 2026	35.67	35.80	34.40	34.56	34.54	-3.46%	4,691,389