Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glory Star New Media Group Holdings Ltd (NQ: GSMG )

0.4050 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 0.6480 0.6690 0.6191 0.6679 431,734 +0.05(+8.60%)
May 05, 2023 0.5900 0.6300 0.5700 0.6150 315,065 +0.01(+1.65%)
May 04, 2023 0.5800 0.6050 0.5647 0.6050 486,585 +0.02(+3.79%)
May 03, 2023 0.5900 0.6150 0.5591 0.5829 451,131 -0.03(-4.13%)
May 02, 2023 0.6300 0.6490 0.5513 0.6080 511,973 -0.01(-1.36%)
May 01, 2023 0.5700 0.6200 0.5510 0.6164 642,593 +0.06(+10.07%)
Apr 28, 2023 0.5500 0.5650 0.5400 0.5600 476,501 -0.02(-2.78%)
Apr 27, 2023 0.5600 0.5860 0.5600 0.5760 164,320 -0.00(-0.35%)
Apr 26, 2023 0.5599 0.5988 0.5503 0.5780 514,291 -0.01(-1.37%)
Apr 25, 2023 0.5600 0.5861 0.5501 0.5860 307,127 -0.00(-0.15%)
Apr 24, 2023 0.6300 0.6300 0.5613 0.5869 788,998 -0.04(-6.84%)
Apr 21, 2023 0.6000 0.6400 0.5713 0.6300 826,945 +0.03(+4.56%)
Apr 20, 2023 0.6013 0.6158 0.5700 0.6025 1,267,121 -0.06(-8.53%)
Apr 19, 2023 0.6500 0.6727 0.6000 0.6587 3,358,740 -0.05(-7.23%)
Apr 18, 2023 1.110 1.250 0.6828 0.7100 60,639,072 +0.23(+47.92%)
Apr 17, 2023 0.4500 0.4938 0.4500 0.4800 145,888 +0.02(+4.80%)
Apr 14, 2023 0.4700 0.4700 0.4202 0.4580 762,048 -0.02(-3.31%)
Apr 13, 2023 0.4850 0.4924 0.4500 0.4737 186,785 -0.01(-1.88%)
Apr 12, 2023 0.4900 0.5386 0.4828 0.4828 212,700 -0.02(-3.44%)
Apr 11, 2023 0.5900 0.5910 0.4826 0.5000 861,377 -0.15(-23.63%)
Apr 10, 2023 0.6614 0.6775 0.6213 0.6547 225,512 -0.01(-1.01%)
Apr 06, 2023 0.7000 0.7000 0.6613 0.6614 111,334 -0.02(-2.74%)
Apr 05, 2023 0.7110 0.7110 0.6600 0.6800 52,496 -0.01(-1.45%)
Apr 04, 2023 0.7110 0.7110 0.6703 0.6900 83,341 -0.02(-2.95%)
Apr 03, 2023 0.7500 0.7500 0.6900 0.7110 116,902 -0.01(-1.92%)
Mar 31, 2023 0.7400 0.7608 0.7200 0.7249 44,176 -0.01(-1.80%)
Mar 30, 2023 0.7000 0.7700 0.6950 0.7382 246,887 +0.04(+6.22%)
Mar 29, 2023 0.6610 0.6959 0.6610 0.6950 117,385 +0.02(+2.96%)
Mar 28, 2023 0.6900 0.6960 0.6605 0.6750 79,266 -0.01(-2.17%)
Mar 27, 2023 0.6922 0.7010 0.6900 0.6900 41,185 -0.00(-0.30%)
Mar 24, 2023 0.7100 0.7200 0.6918 0.6921 23,011 -0.01(-1.13%)
Mar 23, 2023 0.7100 0.7250 0.6702 0.7000 157,072 -0.01(-1.26%)
Mar 22, 2023 0.7600 0.7600 0.6900 0.7089 90,362 -0.02(-2.22%)
Mar 21, 2023 0.7600 0.7600 0.7201 0.7250 39,031 -0.02(-2.97%)
Mar 20, 2023 0.7600 0.7700 0.7472 0.7472 62,813 -0.01(-1.09%)
Mar 17, 2023 0.7600 0.7697 0.7530 0.7554 25,409 -0.01(-1.38%)
Mar 16, 2023 0.7457 0.7700 0.7400 0.7660 167,040 +0.02(+2.13%)
Mar 15, 2023 0.7300 0.7733 0.7300 0.7500 77,466 +0.00(+0.00%)
Mar 14, 2023 0.7048 0.7599 0.7048 0.7500 149,766 +0.01(+1.49%)
Mar 13, 2023 0.8000 0.8001 0.6900 0.7390 182,750 -0.06(-7.63%)
Mar 10, 2023 0.8000 0.8100 0.7929 0.8000 248,346 +0.00(+0.00%)
Mar 09, 2023 0.7925 0.8179 0.7925 0.8000 83,359 +0.00(+0.00%)
Mar 08, 2023 0.8030 0.8030 0.7910 0.8000 96,854 -0.02(-2.44%)
Mar 07, 2023 0.7910 0.8200 0.7910 0.8200 32,592 +0.02(+2.50%)
Mar 06, 2023 0.8200 0.8200 0.7801 0.8000 48,699 +0.00(+0.00%)
Mar 03, 2023 0.7735 0.8099 0.7650 0.8000 132,394 +0.02(+2.56%)
Mar 02, 2023 0.7856 0.7900 0.7510 0.7800 35,571 +0.02(+2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.