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 (%)
Jul 31, 2020 3.950 3.950 3.670 3.860 38,400 -0.02(-0.52%)
Jul 30, 2020 3.890 4.183 3.820 3.880 81,014 +0.03(+0.78%)
Jul 29, 2020 4.000 4.000 3.800 3.850 63,186 -0.25(-6.10%)
Jul 28, 2020 3.960 4.389 3.960 4.100 93,074 +0.04(+0.99%)
Jul 27, 2020 4.120 4.140 3.920 4.060 19,813 -0.06(-1.46%)
Jul 24, 2020 4.200 4.250 3.870 4.120 55,000 +0.02(+0.49%)
Jul 23, 2020 4.210 4.700 4.040 4.100 234,311 +0.32(+8.47%)
Jul 22, 2020 3.850 3.872 3.780 3.780 21,035 -0.07(-1.82%)
Jul 21, 2020 3.760 3.870 3.680 3.850 32,239 +0.00(+0.00%)
Jul 20, 2020 3.850 3.850 3.570 3.850 19,123 +0.00(+0.00%)
Jul 17, 2020 3.830 3.850 3.825 3.850 8,800 +0.00(+0.00%)
Jul 16, 2020 3.840 3.870 3.800 3.850 29,570 +0.00(+0.00%)
Jul 15, 2020 3.920 3.920 3.830 3.850 11,676 -0.02(-0.65%)
Jul 14, 2020 3.800 4.000 3.515 3.875 90,231 +0.10(+2.52%)
Jul 13, 2020 3.900 3.950 3.733 3.780 15,074 -0.12(-3.08%)
Jul 10, 2020 3.780 3.980 3.780 3.900 6,700 +0.09(+2.36%)
Jul 09, 2020 4.000 4.000 3.800 3.810 27,169 -0.17(-4.27%)
Jul 08, 2020 3.840 4.000 3.800 3.980 76,444 +0.23(+6.13%)
Jul 07, 2020 3.950 4.000 3.610 3.750 39,431 +0.02(+0.67%)
Jul 06, 2020 3.650 3.870 3.650 3.725 19,425 +0.31(+8.92%)
Jul 02, 2020 3.440 3.450 3.310 3.420 20,900 -0.08(-2.29%)
Jul 01, 2020 3.580 3.670 3.380 3.500 21,443 -0.17(-4.63%)
Jun 30, 2020 3.810 3.850 3.615 3.670 55,197 -0.23(-5.90%)
Jun 29, 2020 4.040 4.040 3.900 3.900 20,537 -0.13(-3.11%)
Jun 26, 2020 3.920 4.040 3.700 4.025 19,000 +0.08(+1.90%)
Jun 25, 2020 3.950 4.080 3.950 3.950 17,758 +0.05(+1.17%)
Jun 24, 2020 4.100 4.100 3.904 3.904 29,234 -0.20(-4.77%)
Jun 23, 2020 4.110 4.250 3.950 4.100 190,985 +0.12(+3.02%)
Jun 22, 2020 4.160 4.160 3.920 3.980 7,383 -0.09(-2.09%)
Jun 19, 2020 4.070 4.200 3.880 4.065 24,800 -0.06(-1.57%)
Jun 18, 2020 3.860 4.150 3.830 4.130 20,895 +0.21(+5.36%)
Jun 17, 2020 3.800 3.940 3.800 3.920 41,668 +0.10(+2.62%)
Jun 16, 2020 3.810 4.000 3.810 3.820 19,387 -0.15(-3.78%)
Jun 15, 2020 3.820 4.030 3.670 3.970 8,487 +0.03(+0.76%)
Jun 12, 2020 3.850 3.990 3.780 3.940 26,300 +0.16(+4.23%)
Jun 11, 2020 3.770 4.130 3.750 3.780 58,956 -0.21(-5.26%)
Jun 10, 2020 4.510 4.530 3.870 3.990 99,709 -0.52(-11.53%)
Jun 09, 2020 4.230 5.000 4.230 4.510 389,137 +0.02(+0.45%)
Jun 08, 2020 4.320 4.490 3.960 4.490 81,598 -0.02(-0.44%)
Jun 05, 2020 3.700 4.510 3.630 4.510 76,000 +0.88(+24.24%)
Jun 04, 2020 3.670 3.700 3.490 3.630 16,224 +0.08(+2.25%)
Jun 03, 2020 3.600 3.600 3.410 3.550 15,292 +0.02(+0.57%)
Jun 02, 2020 3.360 3.530 3.350 3.530 18,061 +0.22(+6.65%)
Jun 01, 2020 3.200 3.520 3.190 3.310 23,723 +0.12(+3.76%)
May 29, 2020 3.200 3.200 2.823 3.190 105,100 +0.10(+3.24%)
May 28, 2020 3.250 3.590 3.080 3.090 79,529 -0.11(-3.44%)
May 27, 2020 3.130 3.540 3.130 3.200 66,161 +0.14(+4.58%)
May 26, 2020 3.500 3.600 3.060 3.060 71,895 -0.43(-12.32%)
May 22, 2020 3.740 3.990 3.373 3.490 57,900 -0.26(-6.93%)
May 21, 2020 4.050 4.050 3.710 3.750 76,348 -0.25(-6.25%)
May 20, 2020 4.290 4.290 4.000 4.000 42,111 -0.38(-8.68%)
May 19, 2020 4.000 4.380 3.900 4.380 72,996 +0.20(+4.78%)
May 18, 2020 4.750 4.870 3.950 4.180 131,275 -0.17(-3.91%)
May 15, 2020 3.880 4.465 3.650 4.350 224,700 +0.79(+22.19%)
May 14, 2020 2.520 3.740 2.520 3.560 290,404 +1.12(+45.90%)
May 13, 2020 3.190 3.190 2.270 2.440 58,843 -0.77(-23.99%)
May 12, 2020 3.030 3.440 2.880 3.210 137,857 +0.14(+4.56%)
May 11, 2020 2.730 3.170 2.730 3.070 84,271 +0.47(+18.08%)
May 08, 2020 2.710 3.000 2.600 2.600 67,400 -0.03(-1.14%)
May 07, 2020 2.700 2.735 2.600 2.630 43,310 -0.03(-1.13%)
May 06, 2020 2.890 3.160 2.660 2.660 56,728 -0.22(-7.64%)
May 05, 2020 3.150 3.450 2.820 2.880 102,440 -0.38(-11.65%)
May 04, 2020 3.430 3.630 3.200 3.260 53,951 -0.13(-3.83%)
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.