GUOMAI Culture & Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	21.80	21.80	20.95	21.64	21.64	-0.82%	3,113,769
Jul 13, 2026	22.49	23.07	21.60	21.82	21.82	-4.38%	3,645,700
Jul 10, 2026	21.96	23.68	21.66	22.82	22.82	3.26%	4,765,705
Jul 9, 2026	22.20	22.46	21.43	22.10	22.10	0.64%	3,478,735
Jul 8, 2026	22.25	22.29	21.60	21.96	21.96	-0.63%	2,504,600
Jul 7, 2026	22.85	23.02	22.00	22.10	22.10	-3.54%	2,636,358
Jul 6, 2026	23.64	24.00	22.84	22.91	22.91	-3.25%	2,959,800
Jul 3, 2026	23.54	23.88	23.03	23.68	23.68	2.02%	4,137,073
Jul 2, 2026	23.67	24.99	23.21	23.21	23.21	-1.86%	5,663,048
Jul 1, 2026	22.34	24.84	22.09	23.65	23.65	6.44%	7,760,780
Jun 30, 2026	22.46	22.71	21.82	22.22	22.22	0.09%	2,550,253
Jun 29, 2026	22.21	22.78	21.77	22.20	22.20	-	3,512,234
Jun 26, 2026	23.64	23.64	22.11	22.20	22.20	-4.43%	3,621,700
Jun 25, 2026	23.78	23.93	22.97	23.23	23.23	-2.68%	3,658,807
Jun 24, 2026	24.92	24.92	23.59	23.87	23.87	-4.21%	2,949,811
Jun 23, 2026	24.80	25.39	24.72	24.92	24.92	-0.68%	2,633,194
Jun 22, 2026	24.66	25.12	23.75	25.09	25.09	1.29%	3,616,250
Jun 18, 2026	24.89	25.28	24.14	24.77	24.77	-0.32%	2,719,544
Jun 17, 2026	25.35	25.55	24.63	24.85	24.85	-3.35%	2,959,025
Jun 16, 2026	25.72	25.74	25.05	25.71	25.71	-0.46%	2,552,612
Jun 15, 2026	25.60	26.34	25.45	25.83	25.83	0.70%	2,575,509
Jun 12, 2026	25.08	26.00	24.75	25.65	25.65	2.89%	2,946,400
Jun 11, 2026	25.44	25.72	24.60	24.93	24.93	-3.37%	2,891,066
Jun 10, 2026	26.16	26.87	25.46	25.80	25.80	-2.97%	2,476,764
Jun 9, 2026	26.10	26.81	25.83	26.59	26.59	2.07%	2,605,376
Jun 8, 2026	26.01	26.86	25.62	26.05	26.05	-2.36%	2,796,080
Jun 5, 2026	26.41	27.04	25.77	26.68	26.68	1.02%	3,337,568
Jun 4, 2026	26.60	26.79	26.10	26.41	26.41	-1.57%	2,133,670
Jun 3, 2026	27.25	27.36	26.61	26.83	26.83	-1.90%	2,739,341
Jun 2, 2026	28.43	28.45	27.06	27.35	27.35	-3.83%	3,245,400
Jun 1, 2026	27.60	29.13	27.60	28.44	28.44	1.90%	3,810,000
May 29, 2026	28.08	28.73	27.72	27.91	27.91	-0.68%	3,820,384
May 28, 2026	28.00	28.42	27.22	28.10	28.10	0.21%	3,021,454
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