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 (%)
Feb 28, 2023 0.7600 0.7656 0.7500 0.7505 33,965 -0.01(-1.69%)
Feb 27, 2023 0.7808 0.7872 0.7608 0.7634 27,279 -0.01(-0.86%)
Feb 24, 2023 0.7935 0.7999 0.7500 0.7700 100,585 -0.03(-3.87%)
Feb 23, 2023 0.8000 0.8388 0.7900 0.8010 32,587 +0.00(+0.13%)
Feb 22, 2023 0.8100 0.8346 0.7800 0.8000 29,954 -0.01(-1.23%)
Feb 21, 2023 0.8500 0.8500 0.7600 0.8100 262,826 -0.04(-4.71%)
Feb 17, 2023 0.8700 0.8890 0.8315 0.8500 138,227 -0.02(-2.30%)
Feb 16, 2023 0.9000 0.9200 0.8600 0.8700 147,249 +0.01(+0.58%)
Feb 15, 2023 0.8820 0.8821 0.8300 0.8650 87,825 -0.03(-2.81%)
Feb 14, 2023 0.9000 0.9400 0.8800 0.8900 100,856 -0.06(-6.07%)
Feb 13, 2023 0.9500 0.9600 0.9400 0.9475 176,404 -0.00(-0.25%)
Feb 10, 2023 0.9781 1.000 0.9300 0.9499 47,197 -0.04(-3.56%)
Feb 09, 2023 0.9611 1.150 0.9560 0.9850 330,173 +0.03(+3.14%)
Feb 08, 2023 0.9050 1.000 0.9050 0.9550 483,636 +0.06(+7.30%)
Feb 07, 2023 1.060 1.092 0.8640 0.8900 445,380 -0.17(-16.04%)
Feb 06, 2023 1.110 1.110 1.040 1.060 162,464 -0.04(-3.64%)
Feb 03, 2023 1.140 1.140 1.070 1.100 254,514 -0.04(-3.51%)
Feb 02, 2023 1.150 1.160 1.120 1.140 32,583 -0.01(-0.87%)
Feb 01, 2023 1.160 1.180 1.150 1.150 46,656 +0.00(+0.00%)
Jan 31, 2023 1.190 1.190 1.130 1.150 77,198 -0.02(-1.71%)
Jan 30, 2023 1.200 1.200 1.160 1.170 49,758 -0.02(-1.68%)
Jan 27, 2023 1.280 1.290 1.080 1.190 325,761 -0.08(-6.30%)
Jan 26, 2023 1.270 1.290 1.250 1.270 95,631 +0.00(+0.00%)
Jan 25, 2023 1.280 1.310 1.270 1.270 153,291 +0.00(+0.00%)
Jan 24, 2023 1.290 1.290 1.260 1.270 44,714 +0.01(+0.79%)
Jan 23, 2023 1.280 1.280 1.260 1.260 67,719 -0.01(-0.79%)
Jan 20, 2023 1.300 1.300 1.261 1.270 57,680 -0.01(-0.78%)
Jan 19, 2023 1.270 1.280 1.260 1.280 61,194 +0.00(+0.00%)
Jan 18, 2023 1.270 1.290 1.270 1.280 68,731 +0.01(+0.79%)
Jan 17, 2023 1.270 1.300 1.260 1.270 154,893 -0.01(-0.78%)
Jan 13, 2023 1.310 1.310 1.270 1.280 98,493 -0.03(-2.29%)
Jan 12, 2023 1.320 1.350 1.300 1.310 136,418 +0.00(+0.00%)
Jan 11, 2023 1.310 1.350 1.300 1.310 160,291 +0.01(+0.77%)
Jan 10, 2023 1.350 1.390 1.300 1.300 97,905 -0.06(-4.41%)
Jan 09, 2023 1.410 1.410 1.350 1.360 96,858 -0.05(-3.55%)
Jan 06, 2023 1.420 1.440 1.410 1.410 100,718 -0.05(-3.42%)
Jan 05, 2023 1.450 1.460 1.440 1.460 97,382 +0.00(+0.34%)
Jan 04, 2023 1.450 1.450 1.450 1.455 4,701 +0.01(+0.34%)
Jan 03, 2023 1.460 1.460 1.450 1.450 10,756 -0.01(-0.68%)
Dec 30, 2022 1.460 1.460 1.440 1.460 105,043 -0.01(-0.68%)
Dec 29, 2022 1.459 1.470 1.459 1.470 11,995 +0.00(+0.00%)
Dec 28, 2022 1.460 1.470 1.460 1.470 15,142 +0.00(+0.00%)
Dec 27, 2022 1.470 1.470 1.465 1.470 17,541 -0.01(-0.68%)
Dec 23, 2022 1.480 1.480 1.470 1.480 77,648 +0.01(+0.68%)
Dec 22, 2022 1.490 1.490 1.470 1.470 78,898 -0.02(-1.34%)
Dec 21, 2022 1.490 1.490 1.480 1.490 27,184 +0.00(+0.00%)
Dec 20, 2022 1.490 1.490 1.480 1.490 12,251 +0.00(+0.00%)
Dec 19, 2022 1.490 1.490 1.480 1.490 47,545 +0.00(+0.00%)
Dec 16, 2022 1.510 1.510 1.473 1.490 30,523 +0.00(+0.00%)
Dec 15, 2022 1.480 1.490 1.470 1.490 57,827 +0.02(+1.36%)
Dec 14, 2022 1.470 1.480 1.470 1.470 51,549 -0.02(-1.34%)
Dec 13, 2022 1.490 1.490 1.480 1.490 28,042 +0.01(+0.68%)
Dec 12, 2022 1.490 1.490 1.470 1.480 45,498 -0.01(-0.67%)
Dec 09, 2022 1.490 1.490 1.480 1.490 26,109 +0.00(+0.00%)
Dec 08, 2022 1.490 1.490 1.480 1.490 81,078 +0.00(+0.00%)
Dec 07, 2022 1.520 1.520 1.480 1.490 62,496 -0.01(-0.50%)
Dec 06, 2022 1.490 1.500 1.490 1.498 44,399 -0.00(-0.17%)
Dec 05, 2022 1.490 1.500 1.480 1.500 28,593 +0.02(+1.35%)
Dec 02, 2022 1.470 1.490 1.470 1.480 35,868 +0.00(+0.00%)
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.