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 (%)
Aug 31, 2022 1.410 1.410 1.380 1.400 145,351 -0.01(-0.71%)
Aug 30, 2022 1.400 1.410 1.380 1.410 241,347 +0.01(+0.71%)
Aug 29, 2022 1.410 1.420 1.395 1.400 84,679 -0.01(-0.71%)
Aug 26, 2022 1.390 1.415 1.390 1.410 38,571 +0.03(+2.17%)
Aug 25, 2022 1.410 1.420 1.380 1.380 342,538 -0.03(-2.13%)
Aug 24, 2022 1.400 1.420 1.380 1.410 217,289 +0.02(+1.44%)
Aug 23, 2022 1.400 1.400 1.380 1.390 285,658 -0.02(-1.42%)
Aug 22, 2022 1.410 1.420 1.400 1.410 143,864 +0.00(+0.00%)
Aug 19, 2022 1.410 1.410 1.390 1.410 91,414 +0.00(+0.00%)
Aug 18, 2022 1.410 1.420 1.390 1.410 102,380 +0.00(+0.00%)
Aug 17, 2022 1.410 1.430 1.390 1.410 206,031 -0.02(-1.40%)
Aug 16, 2022 1.430 1.430 1.420 1.430 84,280 -0.01(-0.69%)
Aug 15, 2022 1.430 1.440 1.420 1.440 104,583 +0.01(+0.70%)
Aug 12, 2022 1.400 1.430 1.400 1.430 187,269 +0.02(+1.42%)
Aug 11, 2022 1.430 1.440 1.400 1.410 113,052 -0.02(-1.40%)
Aug 10, 2022 1.430 1.440 1.420 1.430 152,604 +0.00(+0.00%)
Aug 09, 2022 1.400 1.441 1.395 1.430 358,715 +0.03(+2.14%)
Aug 08, 2022 1.430 1.430 1.371 1.400 177,967 +0.00(+0.00%)
Aug 05, 2022 1.410 1.410 1.370 1.400 112,204 +0.00(+0.00%)
Aug 04, 2022 1.400 1.410 1.390 1.400 200,460 +0.00(+0.00%)
Aug 03, 2022 1.400 1.409 1.380 1.400 242,725 +0.01(+0.72%)
Aug 02, 2022 1.370 1.400 1.370 1.390 236,018 +0.00(+0.00%)
Aug 01, 2022 1.370 1.400 1.360 1.390 282,019 +0.01(+1.09%)
Jul 29, 2022 1.360 1.390 1.350 1.375 172,188 +0.00(+0.36%)
Jul 28, 2022 1.370 1.370 1.350 1.370 116,741 +0.00(+0.00%)
Jul 27, 2022 1.360 1.370 1.330 1.370 166,046 +0.02(+1.11%)
Jul 26, 2022 1.360 1.370 1.330 1.355 521,083 -0.02(-1.09%)
Jul 25, 2022 1.350 1.370 1.340 1.370 138,557 +0.01(+0.74%)
Jul 22, 2022 1.350 1.360 1.340 1.360 246,223 -0.00(-0.37%)
Jul 21, 2022 1.360 1.380 1.340 1.365 800,236 +0.01(+1.11%)
Jul 20, 2022 1.360 1.360 1.300 1.350 146,205 +0.00(+0.00%)
Jul 19, 2022 1.320 1.370 1.320 1.350 292,924 -0.01(-0.74%)
Jul 18, 2022 1.350 1.370 1.320 1.360 346,467 +0.01(+0.74%)
Jul 15, 2022 1.360 1.360 1.320 1.350 311,000 -0.01(-0.74%)
Jul 14, 2022 1.360 1.360 1.320 1.360 391,049 -0.02(-1.45%)
Jul 13, 2022 1.310 1.380 1.300 1.380 1,820,715 +0.06(+4.55%)
Jul 12, 2022 1.210 1.320 1.190 1.320 1,205,337 +0.12(+10.00%)
Jul 11, 2022 1.270 1.309 1.090 1.200 1,677,697 +0.32(+36.36%)
Jul 08, 2022 0.8700 0.8865 0.8699 0.8800 63,867 +0.04(+4.76%)
Jul 07, 2022 0.8347 0.8493 0.8151 0.8400 47,986 +0.01(+0.63%)
Jul 06, 2022 0.8400 0.8497 0.8200 0.8347 13,025 -0.02(-1.77%)
Jul 05, 2022 0.8287 0.8600 0.8200 0.8497 43,086 -0.02(-1.85%)
Jul 01, 2022 0.8600 0.8799 0.7505 0.8657 97,136 -0.00(-0.49%)
Jun 30, 2022 0.8600 0.8700 0.8541 0.8700 15,160 +0.01(+1.16%)
Jun 29, 2022 0.8900 0.8900 0.8400 0.8600 159,364 -0.02(-2.27%)
Jun 28, 2022 0.9100 0.9200 0.8650 0.8800 154,073 +0.00(+0.47%)
Jun 27, 2022 0.8700 0.9000 0.8467 0.8759 138,357 +0.03(+3.05%)
Jun 24, 2022 0.8500 0.8758 0.8300 0.8500 50,498 +0.02(+2.47%)
Jun 23, 2022 0.8000 0.8300 0.8000 0.8295 81,574 +0.03(+4.34%)
Jun 22, 2022 0.7800 0.8399 0.7500 0.7950 238,477 +0.03(+4.40%)
Jun 21, 2022 0.7400 0.7800 0.7350 0.7615 166,686 +0.02(+2.91%)
Jun 17, 2022 0.7500 0.7600 0.7150 0.7400 271,971 +0.02(+2.78%)
Jun 16, 2022 0.7200 0.7600 0.7050 0.7200 96,836 -0.00(-0.04%)
Jun 15, 2022 0.6400 0.7787 0.6279 0.7203 310,423 +0.07(+11.28%)
Jun 14, 2022 0.6898 0.7000 0.5667 0.6473 286,522 -0.04(-6.19%)
Jun 13, 2022 0.7000 0.7382 0.6900 0.6900 92,574 -0.07(-9.21%)
Jun 10, 2022 0.7720 0.8200 0.7460 0.7600 187,510 -0.02(-2.53%)
Jun 09, 2022 0.7500 0.7900 0.7510 0.7797 343,856 -0.03(-3.74%)
Jun 08, 2022 0.7900 0.8100 0.7301 0.8100 112,442 +0.04(+5.19%)
Jun 07, 2022 0.7800 0.8000 0.7254 0.7700 30,871 -0.02(-2.28%)
Jun 06, 2022 0.7800 0.8100 0.7550 0.7880 243,258 -0.00(-0.25%)
Jun 03, 2022 0.7438 0.8389 0.7438 0.7900 17,182 +0.03(+4.61%)
Jun 02, 2022 0.7900 0.8080 0.7451 0.7552 179,961 -0.04(-5.60%)
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.