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 (%)
Sep 30, 2020 2.870 3.000 2.700 2.800 11,347 -0.17(-5.72%)
Sep 29, 2020 2.994 2.994 2.920 2.970 20,703 +0.08(+2.77%)
Sep 28, 2020 2.990 2.990 2.690 2.890 41,515 -0.15(-4.93%)
Sep 25, 2020 3.000 3.040 2.254 3.040 237,300 +0.02(+0.83%)
Sep 24, 2020 3.160 3.160 3.015 3.015 16,909 -0.08(-2.74%)
Sep 23, 2020 3.200 3.380 3.100 3.100 73,699 +0.10(+3.33%)
Sep 22, 2020 3.300 3.309 3.000 3.000 13,048 -0.40(-11.76%)
Sep 21, 2020 3.420 3.670 3.250 3.400 76,981 -0.17(-4.76%)
Sep 18, 2020 3.550 3.640 3.450 3.570 30,200 -0.12(-3.25%)
Sep 17, 2020 3.800 3.800 3.250 3.690 41,177 +0.02(+0.54%)
Sep 16, 2020 3.299 3.740 3.299 3.670 62,125 +0.55(+17.63%)
Sep 15, 2020 3.000 3.300 2.960 3.120 37,527 +0.11(+3.65%)
Sep 14, 2020 2.890 3.200 2.890 3.010 50,232 +0.13(+4.51%)
Sep 11, 2020 2.900 2.900 2.880 2.880 3,000 -0.12(-4.00%)
Sep 10, 2020 3.060 3.060 2.968 3.000 10,046 -0.05(-1.64%)
Sep 09, 2020 3.005 3.050 3.005 3.050 745 -0.05(-1.61%)
Sep 08, 2020 3.288 3.288 3.100 3.100 6,889 -0.04(-1.27%)
Sep 04, 2020 3.220 3.220 3.120 3.140 900 -0.08(-2.48%)
Sep 03, 2020 3.170 3.220 3.160 3.220 4,938 +0.02(+0.63%)
Sep 02, 2020 3.280 3.280 3.170 3.200 14,871 -0.15(-4.48%)
Sep 01, 2020 3.390 3.390 3.200 3.350 31,499 -0.15(-4.29%)
Aug 31, 2020 3.450 3.620 3.450 3.500 16,517 +0.01(+0.29%)
Aug 28, 2020 3.494 3.780 3.480 3.490 5,000 +0.04(+1.16%)
Aug 27, 2020 3.486 3.525 3.450 3.450 14,759 +0.04(+1.17%)
Aug 26, 2020 3.500 3.610 3.360 3.410 29,016 -0.13(-3.67%)
Aug 25, 2020 3.670 3.670 3.540 3.540 17,760 -0.04(-0.98%)
Aug 24, 2020 3.590 3.660 3.540 3.575 10,596 +0.02(+0.42%)
Aug 21, 2020 3.600 3.600 3.550 3.560 4,400 -0.01(-0.27%)
Aug 20, 2020 3.650 3.650 3.555 3.570 2,647 -0.06(-1.52%)
Aug 19, 2020 3.600 3.650 3.575 3.625 5,228 +0.08(+2.11%)
Aug 18, 2020 3.800 3.800 3.550 3.550 9,478 -0.02(-0.56%)
Aug 17, 2020 3.520 3.750 3.520 3.570 10,498 -0.02(-0.59%)
Aug 14, 2020 3.800 3.800 3.540 3.591 28,200 -0.18(-4.74%)
Aug 13, 2020 3.670 3.950 3.670 3.770 3,417 +0.03(+0.80%)
Aug 12, 2020 3.860 4.058 3.720 3.740 28,477 -0.13(-3.36%)
Aug 11, 2020 3.900 3.950 3.840 3.870 35,709 -0.06(-1.53%)
Aug 10, 2020 3.970 3.970 3.840 3.930 4,629 +0.09(+2.34%)
Aug 07, 2020 3.830 3.885 3.830 3.840 6,400 -0.06(-1.54%)
Aug 06, 2020 3.850 3.955 3.850 3.900 19,014 +0.05(+1.30%)
Aug 05, 2020 3.830 4.140 3.830 3.850 30,246 +0.03(+0.79%)
Aug 04, 2020 3.910 4.000 3.820 3.820 20,703 -0.16(-4.02%)
Aug 03, 2020 4.000 4.250 3.970 3.980 62,327 +0.12(+3.11%)
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%)
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.