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 29, 2021 1.770 2.100 1.740 1.860 2,828,730 +0.15(+8.77%)
Oct 28, 2021 1.780 1.785 1.620 1.710 364,411 -0.09(-5.00%)
Oct 27, 2021 1.760 1.880 1.710 1.800 242,789 +0.04(+2.27%)
Oct 26, 2021 1.770 1.760 69,022 +0.03(+1.73%)
Oct 25, 2021 1.780 1.800 1.720 1.730 66,227 -0.06(-3.35%)
Oct 22, 2021 1.780 1.950 1.750 1.790 356,075 +0.00(+0.00%)
Oct 21, 2021 1.850 1.860 1.780 1.790 64,433 -0.07(-3.76%)
Oct 20, 2021 1.770 1.860 1.750 1.860 54,133 +0.12(+6.90%)
Oct 19, 2021 1.770 1.790 1.720 1.740 102,726 -0.04(-2.25%)
Oct 18, 2021 1.740 1.780 1.700 1.780 86,255 +0.05(+2.89%)
Oct 15, 2021 1.680 1.790 1.675 1.730 172,764 +0.05(+2.98%)
Oct 14, 2021 1.740 1.780 1.680 1.680 54,500 -0.03(-1.75%)
Oct 13, 2021 1.790 1.805 1.680 1.710 92,881 -0.05(-2.84%)
Oct 12, 2021 1.830 1.830 1.700 1.760 86,708 -0.11(-5.88%)
Oct 11, 2021 1.730 1.890 1.711 1.870 257,102 +0.16(+9.36%)
Oct 08, 2021 1.670 1.710 1.641 1.710 146,599 +0.06(+3.95%)
Oct 07, 2021 1.590 1.670 1.560 1.645 143,585 +0.06(+4.11%)
Oct 06, 2021 1.560 1.670 1.550 1.580 338,758 +0.02(+1.28%)
Oct 05, 2021 1.640 1.680 1.550 1.560 78,277 -0.05(-3.11%)
Oct 04, 2021 1.690 1.699 1.610 1.610 71,942 -0.03(-1.83%)
Oct 01, 2021 1.640 1.710 1.620 1.640 65,913 +0.00(+0.00%)
Sep 30, 2021 1.680 1.735 1.620 1.640 164,719 -0.02(-1.20%)
Sep 29, 2021 1.710 1.770 1.630 1.660 153,504 -0.06(-3.49%)
Sep 28, 2021 1.800 1.810 1.700 1.720 222,319 -0.08(-4.44%)
Sep 27, 2021 1.830 1.890 1.770 1.800 869,428 -0.01(-0.55%)
Sep 24, 2021 1.960 2.020 1.770 1.810 1,179,045 -0.16(-8.12%)
Sep 23, 2021 1.980 2.050 1.930 1.970 1,345,757 -0.02(-1.01%)
Sep 22, 2021 1.990 2.120 1.950 1.990 128,430 -0.03(-1.49%)
Sep 21, 2021 1.970 2.090 1.970 2.020 141,677 +0.02(+1.00%)
Sep 20, 2021 2.130 2.165 1.960 2.000 297,311 -0.18(-8.26%)
Sep 17, 2021 2.280 2.359 2.080 2.180 1,653,431 -0.10(-4.39%)
Sep 16, 2021 2.380 2.530 2.230 2.280 1,395,282 +0.05(+2.24%)
Sep 15, 2021 2.390 2.450 2.150 2.230 1,032,955 -0.07(-3.04%)
Sep 14, 2021 2.400 2.400 2.280 2.300 1,024,443 -0.10(-4.17%)
Sep 13, 2021 2.450 2.550 2.330 2.400 990,899 -0.01(-0.41%)
Sep 10, 2021 2.430 2.494 2.405 2.410 161,118 +0.02(+0.84%)
Sep 09, 2021 2.290 2.400 2.240 2.390 189,726 +0.10(+4.37%)
Sep 08, 2021 2.380 2.416 2.240 2.290 331,267 -0.03(-1.29%)
Sep 07, 2021 2.320 2.550 2.303 2.320 445,097 +0.03(+1.31%)
Sep 03, 2021 2.470 2.483 2.220 2.290 564,656 -0.20(-8.03%)
Sep 02, 2021 2.600 2.660 2.450 2.490 645,377 -0.07(-2.73%)
Sep 01, 2021 2.970 3.185 2.520 2.560 1,548,715 -0.41(-13.80%)
Aug 31, 2021 2.860 3.020 2.740 2.970 1,238,168 +0.14(+4.95%)
Aug 30, 2021 2.520 3.050 2.510 2.830 3,447,982 +0.18(+6.79%)
Aug 27, 2021 2.160 2.830 2.130 2.650 6,903,507 +0.31(+13.25%)
Aug 26, 2021 2.270 2.430 1.970 2.340 114,576,592 +0.79(+50.97%)
Aug 25, 2021 1.490 1.600 1.460 1.550 215,399 +0.07(+4.73%)
Aug 24, 2021 1.390 1.520 1.377 1.480 195,059 +0.06(+4.23%)
Aug 23, 2021 1.440 1.480 1.390 1.420 91,403 +0.06(+4.41%)
Aug 20, 2021 1.580 1.580 1.280 1.360 963,131 -0.25(-15.53%)
Aug 19, 2021 1.860 1.865 1.510 1.610 577,418 -0.18(-10.06%)
Aug 18, 2021 1.580 1.840 1.580 1.790 145,221 +0.23(+14.74%)
Aug 17, 2021 1.940 1.940 1.490 1.560 593,963 -0.34(-17.89%)
Aug 16, 2021 1.800 1.900 1.790 1.900 38,494 +0.11(+6.17%)
Aug 13, 2021 1.950 1.950 1.760 1.790 59,066 -0.12(-6.31%)
Aug 12, 2021 1.970 1.980 1.900 1.910 45,750 -0.04(-2.05%)
Aug 11, 2021 1.860 1.970 1.860 1.950 44,897 +0.09(+4.84%)
Aug 10, 2021 1.820 1.900 1.818 1.860 86,442 +0.05(+2.76%)
Aug 09, 2021 1.860 1.950 1.710 1.810 379,191 -0.05(-2.69%)
Aug 06, 2021 2.040 2.120 1.850 1.860 311,844 -0.13(-6.53%)
Aug 05, 2021 2.150 2.190 1.940 1.990 312,525 -0.18(-8.29%)
Aug 04, 2021 2.200 2.210 2.170 2.170 18,719 -0.05(-2.25%)
Aug 03, 2021 2.310 2.330 2.210 2.220 85,842 -0.08(-3.48%)
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.