GUOMAI Culture & Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.03%	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
Mar 12, 2026	36.70	36.90	35.75	35.80	35.78	-2.77%	3,211,832
Mar 11, 2026	37.21	37.48	36.60	36.82	36.80	-1.29%	3,235,083
Mar 10, 2026	36.88	37.74	36.81	37.30	37.28	2.22%	4,118,792
Mar 9, 2026	36.40	36.92	35.51	36.49	36.47	-1.91%	5,355,035
Mar 6, 2026	36.51	37.27	36.50	37.20	37.18	0.73%	3,281,062
Mar 5, 2026	38.05	38.49	36.80	36.93	36.91	-0.97%	4,486,272
Mar 4, 2026	37.19	37.76	36.88	37.29	37.27	-1.06%	4,261,605
Mar 3, 2026	40.24	40.35	37.57	37.69	37.67	-6.31%	7,809,150
Mar 2, 2026	40.96	42.20	39.98	40.23	40.21	-4.28%	8,466,675
Feb 27, 2026	41.00	44.10	40.69	42.03	42.01	2.26%	14,702,830
Feb 26, 2026	42.91	43.21	40.80	41.10	41.08	-4.53%	9,810,554
Feb 25, 2026	45.27	45.95	42.76	43.05	43.03	-6.62%	11,809,690
Feb 24, 2026	44.52	46.75	43.27	46.10	46.07	0.81%	15,168,460
Feb 13, 2026	42.33	46.31	42.01	45.73	45.70	6.97%	21,197,790
Feb 12, 2026	42.53	43.42	41.18	42.75	42.73	-0.37%	14,632,740
Feb 11, 2026	44.00	44.27	41.93	42.91	42.89	-4.47%	17,593,090