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 )

N/A 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 (%)
Feb 26, 2021 3.790 3.800 3.440 3.500 67,500 -0.26(-6.91%)
Feb 25, 2021 3.770 3.910 3.720 3.760 94,976 +0.10(+2.73%)
Feb 24, 2021 3.560 3.740 3.440 3.660 98,578 +0.09(+2.52%)
Feb 23, 2021 3.550 3.750 3.280 3.570 110,164 -0.09(-2.46%)
Feb 22, 2021 3.640 3.870 3.600 3.660 179,615 -0.44(-10.73%)
Feb 19, 2021 4.100 4.186 4.025 4.100 40,700 +0.10(+2.50%)
Feb 18, 2021 4.000 4.060 3.900 4.000 33,081 +0.03(+0.76%)
Feb 17, 2021 3.950 4.080 3.920 3.970 13,763 -0.04(-1.00%)
Feb 16, 2021 4.060 4.090 3.840 4.010 87,601 -0.05(-1.23%)
Feb 12, 2021 4.100 4.180 4.030 4.060 22,200 -0.05(-1.22%)
Feb 11, 2021 4.100 4.350 4.042 4.110 94,913 -0.05(-1.20%)
Feb 10, 2021 4.171 4.243 4.060 4.160 18,852 +0.03(+0.73%)
Feb 09, 2021 4.070 4.290 4.030 4.130 350,335 +0.13(+3.25%)
Feb 08, 2021 4.030 4.150 3.950 4.000 71,385 -0.03(-0.74%)
Feb 05, 2021 4.020 4.266 3.800 4.030 186,100 +0.28(+7.47%)
Feb 04, 2021 3.600 3.750 3.505 3.750 11,124 +0.15(+4.17%)
Feb 03, 2021 3.431 3.760 3.430 3.600 31,699 +0.18(+5.26%)
Feb 02, 2021 3.327 3.440 3.327 3.420 10,685 +0.06(+1.79%)
Feb 01, 2021 3.230 3.400 3.170 3.360 61,438 -0.04(-1.18%)
Jan 29, 2021 3.250 3.530 3.250 3.400 16,000 -0.02(-0.58%)
Jan 28, 2021 3.720 3.720 3.420 3.420 30,362 -0.18(-5.00%)
Jan 27, 2021 3.690 3.700 3.550 3.600 18,038 -0.08(-2.17%)
Jan 26, 2021 3.690 3.770 3.650 3.680 36,065 -0.05(-1.34%)
Jan 25, 2021 3.550 3.730 3.540 3.730 50,046 +0.18(+5.07%)
Jan 22, 2021 3.880 3.880 3.397 3.550 83,200 -0.33(-8.62%)
Jan 21, 2021 4.280 4.280 3.670 3.885 108,194 -0.36(-8.37%)
Jan 20, 2021 4.150 4.250 4.060 4.240 172,385 +0.19(+4.69%)
Jan 19, 2021 3.490 4.220 3.490 4.050 457,040 +0.67(+19.82%)
Jan 15, 2021 2.900 4.460 2.900 3.380 1,280,600 +0.67(+24.72%)
Jan 14, 2021 2.710 2.750 2.650 2.710 30,122 -0.02(-0.73%)
Jan 13, 2021 2.730 2.740 2.660 2.730 27,337 +0.01(+0.37%)
Jan 12, 2021 2.720 2.730 2.670 2.720 4,992 +0.05(+1.87%)
Jan 11, 2021 2.750 2.751 2.670 2.670 8,229 -0.08(-2.91%)
Jan 08, 2021 2.730 2.780 2.660 2.750 22,800 +0.04(+1.48%)
Jan 07, 2021 2.580 2.710 2.510 2.710 23,825 +0.09(+3.44%)
Jan 06, 2021 2.680 2.695 2.620 2.620 13,628 -0.05(-1.87%)
Jan 05, 2021 2.650 2.680 2.510 2.670 37,966 -0.05(-1.84%)
Jan 04, 2021 2.760 2.760 2.640 2.720 10,164 -0.03(-1.09%)
Dec 31, 2020 2.750 2.750 2.750 6,923 +0.05(+1.85%)
Dec 30, 2020 2.730 2.737 2.633 2.700 6,923 -0.03(-1.10%)
Dec 29, 2020 2.640 2.750 2.600 2.730 23,100 +0.07(+2.63%)
Dec 28, 2020 2.630 2.730 2.600 2.660 11,765 +0.03(+1.14%)
Dec 24, 2020 2.660 2.660 2.610 2.630 6,600 -0.03(-1.13%)
Dec 23, 2020 2.630 2.702 2.610 2.660 8,455 +0.01(+0.38%)
Dec 22, 2020 2.660 2.710 2.616 2.650 9,665 -0.06(-2.21%)
Dec 21, 2020 2.830 2.850 2.650 2.710 33,925 -0.11(-3.90%)
Dec 18, 2020 2.820 2.850 2.740 2.820 29,400 +0.02(+0.71%)
Dec 17, 2020 2.720 2.820 2.720 2.800 31,480 +0.03(+1.08%)
Dec 16, 2020 2.758 2.772 2.740 2.770 7,371 -0.04(-1.42%)
Dec 15, 2020 2.740 2.810 2.730 2.810 9,277 +0.07(+2.55%)
Dec 14, 2020 2.760 2.852 2.600 2.740 18,786 +0.05(+2.03%)
Dec 11, 2020 2.790 2.800 2.660 2.685 16,600 -0.14(-5.11%)
Dec 10, 2020 2.850 2.870 2.800 2.830 7,853 +0.01(+0.35%)
Dec 09, 2020 2.830 2.945 2.800 2.820 23,938 -0.01(-0.49%)
Dec 08, 2020 2.770 2.970 2.770 2.834 46,258 +0.05(+1.94%)
Dec 07, 2020 2.840 2.840 2.660 2.780 19,136 +0.01(+0.36%)
Dec 04, 2020 2.730 2.770 2.660 2.770 4,000 +0.04(+1.47%)
Dec 03, 2020 2.680 2.760 2.680 2.730 11,119 +0.02(+0.55%)
Dec 02, 2020 2.630 2.721 2.491 2.715 8,942 +0.02(+0.93%)
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.