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 (%)
Jun 30, 2023 0.4921 0.5100 0.4741 0.4900 85,218 -0.01(-1.21%)
Jun 29, 2023 0.5129 0.5185 0.4920 0.4960 127,350 -0.01(-1.78%)
Jun 28, 2023 0.5101 0.5150 0.5030 0.5050 47,619 -0.02(-3.35%)
Jun 27, 2023 0.5200 0.5448 0.5200 0.5225 52,169 -0.01(-2.06%)
Jun 26, 2023 0.5050 0.5492 0.5050 0.5335 49,432 +0.02(+3.01%)
Jun 23, 2023 0.5575 0.5673 0.5050 0.5179 135,746 -0.04(-7.44%)
Jun 22, 2023 0.5580 0.5795 0.5500 0.5595 94,867 -0.01(-1.67%)
Jun 21, 2023 0.5530 0.5690 0.5530 0.5690 82,071 -0.01(-1.37%)
Jun 20, 2023 0.5900 0.5900 0.5511 0.5769 24,169 -0.00(-0.55%)
Jun 16, 2023 0.5701 0.5801 0.5612 0.5801 30,267 +0.00(+0.10%)
Jun 15, 2023 0.5847 0.5870 0.5700 0.5795 74,891 -0.01(-1.78%)
Jun 14, 2023 0.5900 0.5992 0.5700 0.5900 133,753 +0.01(+1.71%)
Jun 13, 2023 0.5700 0.6000 0.5500 0.5801 108,593 +0.01(+1.03%)
Jun 12, 2023 0.5887 0.5901 0.5700 0.5742 49,395 -0.02(-2.69%)
Jun 09, 2023 0.5982 0.6097 0.5600 0.5901 86,166 -0.02(-2.90%)
Jun 08, 2023 0.6001 0.6169 0.6000 0.6077 26,450 -0.00(-0.38%)
Jun 07, 2023 0.5500 0.6448 0.5520 0.6100 243,543 +0.05(+9.22%)
Jun 06, 2023 0.5527 0.5654 0.5520 0.5585 38,450 -0.00(-0.52%)
Jun 05, 2023 0.5700 0.5703 0.5500 0.5614 72,304 +0.00(+0.25%)
Jun 02, 2023 0.5511 0.5699 0.5455 0.5600 82,510 +0.01(+1.61%)
Jun 01, 2023 0.5604 0.5700 0.5470 0.5511 54,972 -0.00(-0.72%)
May 31, 2023 0.5353 0.5680 0.5334 0.5551 63,308 +0.01(+1.82%)
May 30, 2023 0.5636 0.5636 0.5200 0.5452 123,108 -0.04(-6.16%)
May 26, 2023 0.5665 0.5828 0.5500 0.5810 99,214 +0.03(+5.33%)
May 25, 2023 0.5624 0.5872 0.5468 0.5516 119,414 -0.02(-2.72%)
May 24, 2023 0.5600 0.5778 0.5469 0.5670 187,881 -0.01(-2.31%)
May 23, 2023 0.5895 0.6098 0.5526 0.5804 249,712 -0.02(-3.11%)
May 22, 2023 0.6521 0.6521 0.5800 0.5990 822,273 -0.06(-8.58%)
May 19, 2023 0.6500 0.6655 0.6500 0.6552 191,912 -0.00(-0.03%)
May 18, 2023 0.6600 0.6600 0.6500 0.6554 184,171 +0.01(+0.83%)
May 17, 2023 0.6500 0.6571 0.6490 0.6500 319,033 -0.00(-0.02%)
May 16, 2023 0.6371 0.6690 0.6350 0.6501 278,074 +0.00(+0.00%)
May 15, 2023 0.6300 0.6594 0.6200 0.6501 421,714 +0.00(+0.02%)
May 12, 2023 0.6600 0.6729 0.6306 0.6500 291,116 -0.02(-3.58%)
May 11, 2023 0.6300 0.6755 0.6280 0.6741 709,410 +0.00(+0.61%)
May 10, 2023 0.5900 0.6759 0.5513 0.6700 1,567,190 +0.02(+3.08%)
May 09, 2023 0.7650 0.8100 0.6100 0.6500 11,407,587 -0.02(-2.68%)
May 08, 2023 0.6480 0.6690 0.6191 0.6679 431,734 +0.05(+8.60%)
May 05, 2023 0.5900 0.6300 0.5700 0.6150 315,065 +0.01(+1.65%)
May 04, 2023 0.5800 0.6050 0.5647 0.6050 486,585 +0.02(+3.79%)
May 03, 2023 0.5900 0.6150 0.5591 0.5829 451,131 -0.03(-4.13%)
May 02, 2023 0.6300 0.6490 0.5513 0.6080 511,973 -0.01(-1.36%)
May 01, 2023 0.5700 0.6200 0.5510 0.6164 642,593 +0.06(+10.07%)
Apr 28, 2023 0.5500 0.5650 0.5400 0.5600 476,501 -0.02(-2.78%)
Apr 27, 2023 0.5600 0.5860 0.5600 0.5760 164,320 -0.00(-0.35%)
Apr 26, 2023 0.5599 0.5988 0.5503 0.5780 514,291 -0.01(-1.37%)
Apr 25, 2023 0.5600 0.5861 0.5501 0.5860 307,127 -0.00(-0.15%)
Apr 24, 2023 0.6300 0.6300 0.5613 0.5869 788,998 -0.04(-6.84%)
Apr 21, 2023 0.6000 0.6400 0.5713 0.6300 826,945 +0.03(+4.56%)
Apr 20, 2023 0.6013 0.6158 0.5700 0.6025 1,267,121 -0.06(-8.53%)
Apr 19, 2023 0.6500 0.6727 0.6000 0.6587 3,358,740 -0.05(-7.23%)
Apr 18, 2023 1.110 1.250 0.6828 0.7100 60,639,072 +0.23(+47.92%)
Apr 17, 2023 0.4500 0.4938 0.4500 0.4800 145,888 +0.02(+4.80%)
Apr 14, 2023 0.4700 0.4700 0.4202 0.4580 762,048 -0.02(-3.31%)
Apr 13, 2023 0.4850 0.4924 0.4500 0.4737 186,785 -0.01(-1.88%)
Apr 12, 2023 0.4900 0.5386 0.4828 0.4828 212,700 -0.02(-3.44%)
Apr 11, 2023 0.5900 0.5910 0.4826 0.5000 861,377 -0.15(-23.63%)
Apr 10, 2023 0.6614 0.6775 0.6213 0.6547 225,512 -0.01(-1.01%)
Apr 06, 2023 0.7000 0.7000 0.6613 0.6614 111,334 -0.02(-2.74%)
Apr 05, 2023 0.7110 0.7110 0.6600 0.6800 52,496 -0.01(-1.45%)
Apr 04, 2023 0.7110 0.7110 0.6703 0.6900 83,341 -0.02(-2.95%)
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.