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 (%)
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%)
Mar 01, 2023 0.7505 0.7781 0.7451 0.7600 39,851 +0.01(+1.27%)
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%)
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.