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 (%)
Oct 30, 2020 2.720 2.870 2.640 2.795 27,300 +0.06(+2.38%)
Oct 29, 2020 2.683 2.820 2.683 2.730 22,148 -0.05(-1.79%)
Oct 28, 2020 2.550 2.780 2.510 2.780 21,387 +0.08(+2.95%)
Oct 27, 2020 2.550 2.790 2.530 2.700 25,910 +0.07(+2.66%)
Oct 26, 2020 2.630 2.650 2.543 2.630 22,556 -0.07(-2.59%)
Oct 23, 2020 2.740 2.780 2.680 2.700 26,300 -0.03(-0.99%)
Oct 22, 2020 2.719 2.740 2.690 2.727 24,109 +0.02(+0.63%)
Oct 21, 2020 2.720 2.740 2.710 2.710 21,772 +0.01(+0.37%)
Oct 20, 2020 2.670 2.740 2.660 2.700 24,418 +0.00(+0.00%)
Oct 19, 2020 2.820 2.820 2.680 2.700 24,410 +0.02(+0.75%)
Oct 16, 2020 2.620 2.780 2.620 2.680 22,000 +0.01(+0.37%)
Oct 15, 2020 2.660 2.800 2.600 2.670 33,690 -0.04(-1.48%)
Oct 14, 2020 2.660 2.800 2.540 2.710 77,899 +0.06(+2.26%)
Oct 13, 2020 2.610 2.650 2.610 2.650 2,651 -0.03(-1.12%)
Oct 12, 2020 2.710 2.710 2.636 2.680 18,737 -0.14(-4.96%)
Oct 09, 2020 2.770 2.828 2.750 2.820 21,900 +0.00(+0.00%)
Oct 08, 2020 2.860 2.900 2.700 2.820 63,239 -0.15(-5.05%)
Oct 07, 2020 2.990 2.990 2.650 2.970 36,897 +0.01(+0.17%)
Oct 06, 2020 2.960 3.000 2.870 2.965 9,235 +0.04(+1.54%)
Oct 05, 2020 2.800 2.945 2.710 2.920 45,564 +0.02(+0.69%)
Oct 02, 2020 2.750 2.900 2.750 2.900 6,700 +0.00(+0.00%)
Oct 01, 2020 2.760 2.900 2.590 2.900 75,178 +0.10(+3.57%)
Sep 30, 2020 2.870 3.000 2.700 2.800 11,347 -0.17(-5.72%)
Sep 29, 2020 2.994 2.994 2.920 2.970 20,703 +0.08(+2.77%)
Sep 28, 2020 2.990 2.990 2.690 2.890 41,515 -0.15(-4.93%)
Sep 25, 2020 3.000 3.040 2.254 3.040 237,300 +0.02(+0.83%)
Sep 24, 2020 3.160 3.160 3.015 3.015 16,909 -0.08(-2.74%)
Sep 23, 2020 3.200 3.380 3.100 3.100 73,699 +0.10(+3.33%)
Sep 22, 2020 3.300 3.309 3.000 3.000 13,048 -0.40(-11.76%)
Sep 21, 2020 3.420 3.670 3.250 3.400 76,981 -0.17(-4.76%)
Sep 18, 2020 3.550 3.640 3.450 3.570 30,200 -0.12(-3.25%)
Sep 17, 2020 3.800 3.800 3.250 3.690 41,177 +0.02(+0.54%)
Sep 16, 2020 3.299 3.740 3.299 3.670 62,125 +0.55(+17.63%)
Sep 15, 2020 3.000 3.300 2.960 3.120 37,527 +0.11(+3.65%)
Sep 14, 2020 2.890 3.200 2.890 3.010 50,232 +0.13(+4.51%)
Sep 11, 2020 2.900 2.900 2.880 2.880 3,000 -0.12(-4.00%)
Sep 10, 2020 3.060 3.060 2.968 3.000 10,046 -0.05(-1.64%)
Sep 09, 2020 3.005 3.050 3.005 3.050 745 -0.05(-1.61%)
Sep 08, 2020 3.288 3.288 3.100 3.100 6,889 -0.04(-1.27%)
Sep 04, 2020 3.220 3.220 3.120 3.140 900 -0.08(-2.48%)
Sep 03, 2020 3.170 3.220 3.160 3.220 4,938 +0.02(+0.63%)
Sep 02, 2020 3.280 3.280 3.170 3.200 14,871 -0.15(-4.48%)
Sep 01, 2020 3.390 3.390 3.200 3.350 31,499 -0.15(-4.29%)
Aug 31, 2020 3.450 3.620 3.450 3.500 16,517 +0.01(+0.29%)
Aug 28, 2020 3.494 3.780 3.480 3.490 5,000 +0.04(+1.16%)
Aug 27, 2020 3.486 3.525 3.450 3.450 14,759 +0.04(+1.17%)
Aug 26, 2020 3.500 3.610 3.360 3.410 29,016 -0.13(-3.67%)
Aug 25, 2020 3.670 3.670 3.540 3.540 17,760 -0.04(-0.98%)
Aug 24, 2020 3.590 3.660 3.540 3.575 10,596 +0.02(+0.42%)
Aug 21, 2020 3.600 3.600 3.550 3.560 4,400 -0.01(-0.27%)
Aug 20, 2020 3.650 3.650 3.555 3.570 2,647 -0.06(-1.52%)
Aug 19, 2020 3.600 3.650 3.575 3.625 5,228 +0.08(+2.11%)
Aug 18, 2020 3.800 3.800 3.550 3.550 9,478 -0.02(-0.56%)
Aug 17, 2020 3.520 3.750 3.520 3.570 10,498 -0.02(-0.59%)
Aug 14, 2020 3.800 3.800 3.540 3.591 28,200 -0.18(-4.74%)
Aug 13, 2020 3.670 3.950 3.670 3.770 3,417 +0.03(+0.80%)
Aug 12, 2020 3.860 4.058 3.720 3.740 28,477 -0.13(-3.36%)
Aug 11, 2020 3.900 3.950 3.840 3.870 35,709 -0.06(-1.53%)
Aug 10, 2020 3.970 3.970 3.840 3.930 4,629 +0.09(+2.34%)
Aug 07, 2020 3.830 3.885 3.830 3.840 6,400 -0.06(-1.54%)
Aug 06, 2020 3.850 3.955 3.850 3.900 19,014 +0.05(+1.30%)
Aug 05, 2020 3.830 4.140 3.830 3.850 30,246 +0.03(+0.79%)
Aug 04, 2020 3.910 4.000 3.820 3.820 20,703 -0.16(-4.02%)
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.