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 (%)
Apr 29, 2022 0.8100 0.8329 0.8001 0.8062 78,708 -0.00(-0.47%)
Apr 28, 2022 0.8100 0.8100 0.8022 0.8100 40,547 +0.00(+0.00%)
Apr 27, 2022 0.8100 0.8173 0.8000 0.8100 65,135 +0.01(+1.25%)
Apr 26, 2022 0.8146 0.8304 0.8000 0.8000 60,438 -0.04(-4.74%)
Apr 25, 2022 0.8714 0.8714 0.7981 0.8398 127,240 -0.03(-3.47%)
Apr 22, 2022 0.8700 0.9200 0.8600 0.8700 55,752 -0.02(-2.24%)
Apr 21, 2022 0.8913 0.9400 0.8683 0.8899 49,589 -0.01(-1.01%)
Apr 20, 2022 0.9107 0.9107 0.8800 0.8990 87,604 -0.01(-1.19%)
Apr 19, 2022 0.9082 0.9201 0.8827 0.9098 97,417 +0.01(+0.64%)
Apr 18, 2022 0.9600 0.9600 0.8849 0.9040 67,330 -0.04(-3.85%)
Apr 14, 2022 0.9150 0.9500 0.9150 0.9402 47,394 +0.00(+0.13%)
Apr 13, 2022 0.9284 0.9401 0.9284 0.9390 18,760 +0.01(+0.98%)
Apr 12, 2022 0.9498 0.9498 0.9221 0.9299 35,165 -0.02(-2.10%)
Apr 11, 2022 0.9300 0.9500 0.9000 0.9498 90,111 -0.00(-0.13%)
Apr 08, 2022 0.9799 0.9799 0.9401 0.9510 77,653 -0.02(-2.16%)
Apr 07, 2022 0.9800 0.9801 0.9070 0.9720 175,480 -0.01(-0.83%)
Apr 06, 2022 1.020 1.030 0.9800 0.9801 104,047 -0.05(-4.84%)
Apr 05, 2022 1.040 1.060 1.020 1.030 198,642 -0.02(-2.01%)
Apr 04, 2022 1.030 1.120 1.020 1.051 275,641 +0.01(+1.07%)
Apr 01, 2022 1.050 1.050 1.010 1.040 347,445 +0.00(+0.00%)
Mar 31, 2022 0.9700 1.080 0.9600 1.040 617,567 +0.06(+6.12%)
Mar 30, 2022 0.9600 1.060 0.9500 0.9800 261,127 -0.00(-0.04%)
Mar 29, 2022 0.9708 1.000 0.9600 0.9804 111,261 -0.00(-0.47%)
Mar 28, 2022 1.000 1.000 0.9700 0.9850 65,958 -0.02(-1.99%)
Mar 25, 2022 0.9900 1.030 0.9515 1.005 167,552 -0.02(-1.47%)
Mar 24, 2022 1.020 1.020 0.9899 1.020 434,571 +0.01(+0.99%)
Mar 23, 2022 0.9729 1.030 0.9729 1.010 209,198 +0.02(+1.51%)
Mar 22, 2022 0.9700 1.030 0.9499 0.9950 480,941 -0.00(-0.46%)
Mar 21, 2022 0.9900 1.050 0.9500 0.9996 1,065,961 +0.01(+0.97%)
Mar 18, 2022 0.9800 1.020 0.9500 0.9900 1,153,476 +0.02(+2.09%)
Mar 17, 2022 0.9300 0.9895 0.8800 0.9697 213,527 +0.01(+1.01%)
Mar 16, 2022 0.9300 0.9700 0.9010 0.9600 248,642 +0.08(+9.08%)
Mar 15, 2022 0.9300 0.9600 0.8747 0.8801 252,364 -0.08(-8.40%)
Mar 14, 2022 0.9701 1.027 0.9302 0.9608 957,069 +0.08(+9.19%)
Mar 11, 2022 0.9549 0.9601 0.8500 0.8799 251,386 -0.10(-10.62%)
Mar 10, 2022 1.040 1.040 0.9546 0.9845 91,190 -0.05(-4.42%)
Mar 09, 2022 1.080 1.080 1.025 1.030 486,604 -0.03(-2.83%)
Mar 08, 2022 1.040 1.060 1.000 1.060 430,076 +0.07(+7.60%)
Mar 07, 2022 1.020 1.080 0.9010 0.9851 351,176 -0.03(-3.42%)
Mar 04, 2022 1.100 1.100 1.000 1.020 62,421 -0.05(-4.67%)
Mar 03, 2022 1.080 1.090 1.060 1.070 82,836 -0.00(-0.08%)
Mar 02, 2022 1.090 1.100 1.040 1.071 398,970 +0.00(+0.08%)
Mar 01, 2022 1.090 1.090 1.060 1.070 30,852 +0.00(+0.00%)
Feb 28, 2022 1.030 1.101 1.020 1.070 248,414 +0.06(+5.95%)
Feb 25, 2022 1.040 1.038 1.010 1.010 62,049 -0.03(-2.88%)
Feb 24, 2022 1.030 1.040 1.000 1.040 201,351 -0.01(-0.96%)
Feb 23, 2022 1.120 1.120 1.040 1.050 210,578 +0.01(+0.48%)
Feb 22, 2022 1.080 1.100 1.030 1.045 182,399 -0.04(-3.24%)
Feb 18, 2022 1.080 0 -0.09(-7.69%)
Feb 17, 2022 1.080 1.250 1.060 1.170 485,268 +0.07(+6.36%)
Feb 16, 2022 1.130 1.154 1.070 1.100 81,415 -0.02(-1.79%)
Feb 15, 2022 1.070 1.190 1.069 1.120 216,224 +0.05(+4.67%)
Feb 14, 2022 1.090 1.090 1.058 1.070 47,008 -0.02(-1.83%)
Feb 11, 2022 1.090 1.090 1.070 1.090 72,471 +0.01(+0.93%)
Feb 10, 2022 1.070 1.090 1.070 1.080 71,337 +0.01(+0.93%)
Feb 09, 2022 1.070 1.100 1.060 1.070 60,125 +0.00(+0.00%)
Feb 08, 2022 1.070 1.080 1.070 1.070 23,598 -0.00(-0.47%)
Feb 07, 2022 1.050 1.080 1.050 1.075 104,229 +0.02(+2.38%)
Feb 04, 2022 1.080 1.100 1.050 1.050 62,034 -0.03(-2.64%)
Feb 03, 2022 1.070 1.079 32,735 -0.02(-1.95%)
Feb 02, 2022 1.130 1.140 1.100 1.100 47,209 -0.03(-2.65%)
Feb 01, 2022 1.150 1.150 1.080 1.130 49,587 +0.04(+3.67%)
Jan 31, 2022 1.090 1.090 95,590 +0.00(+0.00%)
Jan 28, 2022 1.080 1.090 1.080 1.090 45,957 +0.00(+0.00%)
Jan 27, 2022 1.120 1.120 1.080 1.090 92,548 +0.01(+0.93%)
Jan 26, 2022 1.060 1.100 1.050 1.080 76,964 +0.02(+1.89%)
Jan 25, 2022 1.050 1.080 1.050 1.060 33,357 +0.01(+0.95%)
Jan 24, 2022 1.080 1.090 1.050 1.050 144,229 -0.06(-5.41%)
Jan 21, 2022 1.190 1.190 1.110 1.110 63,375 -0.09(-7.50%)
Jan 20, 2022 1.210 1.220 1.170 1.200 39,135 +0.03(+2.56%)
Jan 19, 2022 1.150 1.190 1.150 1.170 33,201 +0.02(+2.18%)
Jan 18, 2022 1.170 1.205 1.130 1.145 113,548 -0.02(-2.14%)
Jan 14, 2022 1.170 0 -0.03(-2.49%)
Jan 13, 2022 1.200 1.330 1.150 1.200 404,666 +0.01(+0.83%)
Jan 12, 2022 1.180 1.198 1.150 1.190 71,149 +0.01(+0.85%)
Jan 11, 2022 1.160 1.180 1.150 1.180 89,037 +0.01(+0.85%)
Jan 10, 2022 1.180 1.185 1.130 1.170 95,129 +0.01(+1.30%)
Jan 07, 2022 1.220 1.220 1.150 1.155 27,755 +0.01(+0.43%)
Jan 06, 2022 1.180 1.226 1.110 1.150 49,239 -0.01(-0.86%)
Jan 05, 2022 1.210 1.240 1.150 1.160 107,971 -0.07(-5.69%)
Jan 04, 2022 1.240 1.240 1.190 1.230 58,249 +0.01(+0.82%)
Jan 03, 2022 1.200 1.270 1.170 1.220 110,254 +0.04(+3.39%)
Dec 31, 2021 1.240 1.270 1.170 1.180 454,174 -0.01(-0.42%)
Dec 30, 2021 1.160 1.220 1.160 1.185 291,399 +0.04(+3.04%)
Dec 29, 2021 1.220 1.240 1.160 1.150 342,400 -0.07(-5.74%)
Dec 28, 2021 1.320 1.320 1.210 1.220 172,491 -0.10(-7.58%)
Dec 27, 2021 1.330 1.340 1.290 1.320 426,163 +0.03(+2.33%)
Dec 23, 2021 1.290 1.300 1.270 1.290 213,384 +0.01(+0.78%)
Dec 22, 2021 1.300 1.305 1.252 1.280 424,636 -0.01(-0.78%)
Dec 21, 2021 1.330 1.330 1.270 1.290 51,247 +0.00(+0.00%)
Dec 20, 2021 1.300 1.310 1.260 1.290 204,474 -0.01(-0.77%)
Dec 17, 2021 1.330 1.344 1.280 1.300 183,016 -0.06(-4.41%)
Dec 16, 2021 1.360 1.360 1.280 1.360 849,923 +0.03(+2.26%)
Dec 15, 2021 1.300 1.330 1.280 1.330 117,105 +0.05(+3.91%)
Dec 14, 2021 1.300 1.310 1.275 1.280 67,747 -0.01(-0.78%)
Dec 13, 2021 1.350 1.350 1.290 1.290 120,408 -0.05(-3.73%)
Dec 10, 2021 1.340 1.350 1.302 1.340 160,991 -0.01(-0.74%)
Dec 09, 2021 1.340 1.380 1.310 1.350 141,197 +0.04(+3.05%)
Dec 08, 2021 1.320 1.350 1.290 1.310 138,593 -0.01(-0.76%)
Dec 07, 2021 1.300 1.370 1.290 1.320 320,806 +0.02(+1.54%)
Dec 06, 2021 1.300 1.320 1.300 1.300 278,491 -0.02(-1.52%)
Dec 03, 2021 1.400 1.400 1.300 1.320 216,124 -0.11(-7.69%)
Dec 02, 2021 1.390 1.430 1.380 1.430 81,398 +0.03(+2.14%)
Dec 01, 2021 1.380 1.430 1.380 1.400 199,740 +0.02(+1.45%)
Nov 30, 2021 1.480 1.490 1.370 1.380 153,307 -0.11(-7.38%)
Nov 29, 2021 1.520 1.550 1.490 1.490 128,268 -0.07(-4.49%)
Nov 26, 2021 1.560 1.560 1.470 1.560 157,852 -0.01(-0.64%)
Nov 24, 2021 1.510 1.600 1.480 1.570 342,206 +0.08(+5.37%)
Nov 23, 2021 1.550 1.560 1.464 1.490 253,854 -0.08(-5.10%)
Nov 22, 2021 1.520 1.594 1.490 1.570 256,296 +0.02(+1.29%)
Nov 19, 2021 1.550 1.580 1.520 1.550 123,516 -0.03(-1.90%)
Nov 18, 2021 1.600 1.590 1.570 1.580 197,220 -0.06(-3.66%)
Nov 17, 2021 1.760 1.980 1.570 1.640 2,234,854 +0.01(+0.61%)
Nov 16, 2021 1.600 1.657 1.540 1.630 198,575 +0.00(+0.00%)
Nov 15, 2021 1.660 1.660 1.570 1.630 355,138 -0.01(-0.61%)
Nov 12, 2021 1.640 1.660 1.580 1.640 86,036 +0.02(+1.23%)
Nov 11, 2021 1.600 1.670 1.580 1.620 82,700 +0.03(+1.89%)
Nov 10, 2021 1.620 1.590 193,937 -0.06(-3.64%)
Nov 09, 2021 1.680 1.680 1.600 1.650 108,105 -0.03(-1.79%)
Nov 08, 2021 1.690 1.740 1.640 1.680 140,788 -0.02(-1.18%)
Nov 05, 2021 1.730 1.753 1.623 1.700 200,446 -0.01(-0.58%)
Nov 04, 2021 1.750 1.770 1.650 1.710 395,809 -0.01(-0.58%)
Nov 03, 2021 1.810 1.830 1.690 1.720 427,190 -0.11(-6.01%)
Nov 02, 2021 2.020 2.020 1.770 1.830 990,143 -0.19(-9.41%)
Nov 01, 2021 1.840 2.050 1.880 2.020 1,334,326 +0.16(+8.60%)
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%)
Aug 02, 2021 2.350 2.450 2.260 2.300 268,335 -0.03(-1.29%)
Jul 30, 2021 2.440 2.500 2.260 2.330 162,159 -0.17(-6.80%)
Jul 29, 2021 2.280 2.547 2.280 2.500 44,987 +0.09(+3.73%)
Jul 28, 2021 2.460 2.499 2.240 2.410 73,691 -0.06(-2.43%)
Jul 27, 2021 2.290 2.660 2.260 2.470 496,511 +0.21(+9.29%)
Jul 26, 2021 2.070 2.380 2.050 2.260 124,023 +0.10(+4.63%)
Jul 23, 2021 2.300 2.328 2.070 2.160 207,106 -0.17(-7.30%)
Jul 22, 2021 2.310 2.710 2.220 2.330 2,136,061 +0.26(+12.56%)
Jul 21, 2021 2.180 2.180 2.070 2.070 92,481 -0.09(-4.17%)
Jul 20, 2021 2.130 2.171 2.091 2.160 19,860 +0.06(+2.86%)
Jul 19, 2021 2.000 2.110 1.980 2.100 25,394 +0.04(+1.94%)
Jul 16, 2021 2.180 2.180 1.990 2.060 103,818 -0.12(-5.50%)
Jul 15, 2021 2.220 2.400 2.140 2.180 415,414 -0.06(-2.68%)
Jul 14, 2021 2.260 2.262 2.176 2.240 33,706 -0.02(-0.88%)
Jul 13, 2021 2.220 2.280 2.210 2.260 18,508 +0.05(+2.26%)
Jul 12, 2021 2.300 2.339 2.190 2.210 87,751 -0.04(-1.78%)
Jul 09, 2021 2.310 2.360 2.230 2.250 70,963 -0.03(-1.32%)
Jul 08, 2021 2.380 2.380 2.240 2.280 83,837 -0.13(-5.39%)
Jul 07, 2021 2.500 2.506 2.400 2.410 28,357 -0.08(-3.21%)
Jul 06, 2021 2.500 2.520 2.450 2.490 26,283 +0.02(+0.81%)
Jul 02, 2021 2.470 2.520 2.440 2.470 102,948 +0.01(+0.41%)
Jul 01, 2021 2.590 2.630 2.460 2.460 111,129 -0.07(-2.77%)
Jun 30, 2021 2.580 2.580 2.430 2.530 212,871 -0.05(-1.94%)
Jun 29, 2021 2.580 2.680 2.480 2.580 126,688 +0.03(+1.18%)
Jun 28, 2021 2.580 2.680 2.493 2.550 54,584 -0.01(-0.39%)
Jun 25, 2021 2.690 2.700 2.530 2.560 176,133 -0.13(-4.83%)
Jun 24, 2021 2.760 2.760 2.520 2.690 124,283 -0.04(-1.47%)
Jun 23, 2021 2.720 2.790 2.690 2.730 30,353 +0.01(+0.37%)
Jun 22, 2021 2.660 2.750 2.527 2.720 60,030 +0.10(+3.82%)
Jun 21, 2021 2.670 2.830 2.600 2.620 94,802 -0.08(-2.96%)
Jun 18, 2021 2.670 2.740 2.650 2.700 70,073 -0.04(-1.46%)
Jun 17, 2021 2.700 2.760 2.590 2.740 319,854 +0.09(+3.40%)
Jun 16, 2021 2.950 2.960 2.490 2.650 671,623 -0.34(-11.37%)
Jun 15, 2021 3.010 3.060 2.950 2.990 42,117 -0.02(-0.66%)
Jun 14, 2021 3.050 3.110 2.960 3.010 87,299 +0.02(+0.67%)
Jun 11, 2021 3.060 3.089 2.980 2.990 46,351 -0.07(-2.29%)
Jun 10, 2021 3.030 3.190 3.010 3.060 24,582 +0.06(+2.00%)
Jun 09, 2021 3.000 3.220 2.936 3.000 340,345 +0.03(+1.01%)
Jun 08, 2021 3.000 3.090 2.900 2.970 83,369 +0.08(+2.77%)
Jun 07, 2021 3.020 3.090 2.890 2.890 118,195 -0.13(-4.30%)
Jun 04, 2021 3.310 3.470 2.862 3.020 422,003 -0.31(-9.31%)
Jun 03, 2021 3.400 3.464 3.280 3.330 139,449 -0.11(-3.20%)
Jun 02, 2021 3.600 3.604 3.380 3.440 77,835 -0.19(-5.23%)
Jun 01, 2021 3.600 3.890 3.550 3.630 283,420 +0.05(+1.40%)
May 28, 2021 3.580 3.650 3.570 3.580 51,505 -0.01(-0.28%)
May 27, 2021 3.610 3.640 3.560 3.590 111,753 -0.04(-1.10%)
May 26, 2021 3.700 3.900 3.610 3.630 782,679 -0.04(-1.09%)
May 25, 2021 3.620 3.770 3.550 3.670 80,614 -0.01(-0.27%)
May 24, 2021 3.650 3.780 3.630 3.680 36,182 +0.04(+1.10%)
May 21, 2021 3.600 3.650 3.580 3.640 6,530 +0.03(+0.83%)
May 20, 2021 3.630 3.640 3.580 3.610 5,983 +0.01(+0.28%)
May 19, 2021 3.610 3.657 3.510 3.600 30,960 -0.09(-2.44%)
May 18, 2021 3.680 3.800 3.610 3.690 71,982 +0.02(+0.54%)
May 17, 2021 3.650 3.800 3.610 3.670 36,579 -0.04(-1.08%)
May 14, 2021 3.550 3.740 3.550 3.710 40,926 +0.19(+5.40%)
May 13, 2021 3.810 3.810 3.500 3.520 100,982 -0.26(-6.88%)
May 12, 2021 3.860 3.870 3.720 3.780 66,220 -0.12(-3.08%)
May 11, 2021 3.830 3.920 3.741 3.900 151,247 +0.02(+0.52%)
May 10, 2021 3.820 3.890 3.700 3.880 157,496 +0.01(+0.26%)
May 07, 2021 3.890 4.080 3.850 3.870 246,465 -0.05(-1.28%)
May 06, 2021 4.280 4.280 3.833 3.920 481,035 -0.33(-7.76%)
May 05, 2021 4.000 4.380 3.720 4.250 2,471,328 +0.20(+4.94%)
May 04, 2021 4.100 4.680 3.900 4.050 2,473,515 -0.07(-1.70%)
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.