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 (%)
Nov 30, 2021 1.480 1.490 1.370 1.380 153,307 -0.11(-7.38%)
Nov 29, 2021 1.520 1.550 1.490 1.490 128,268 -0.07(-4.49%)
Nov 26, 2021 1.560 1.560 1.470 1.560 157,852 -0.01(-0.64%)
Nov 24, 2021 1.510 1.600 1.480 1.570 342,206 +0.08(+5.37%)
Nov 23, 2021 1.550 1.560 1.464 1.490 253,854 -0.08(-5.10%)
Nov 22, 2021 1.520 1.594 1.490 1.570 256,296 +0.02(+1.29%)
Nov 19, 2021 1.550 1.580 1.520 1.550 123,516 -0.03(-1.90%)
Nov 18, 2021 1.600 1.590 1.570 1.580 197,220 -0.06(-3.66%)
Nov 17, 2021 1.760 1.980 1.570 1.640 2,234,854 +0.01(+0.61%)
Nov 16, 2021 1.600 1.657 1.540 1.630 198,575 +0.00(+0.00%)
Nov 15, 2021 1.660 1.660 1.570 1.630 355,138 -0.01(-0.61%)
Nov 12, 2021 1.640 1.660 1.580 1.640 86,036 +0.02(+1.23%)
Nov 11, 2021 1.600 1.670 1.580 1.620 82,700 +0.03(+1.89%)
Nov 10, 2021 1.620 1.590 193,937 -0.06(-3.64%)
Nov 09, 2021 1.680 1.680 1.600 1.650 108,105 -0.03(-1.79%)
Nov 08, 2021 1.690 1.740 1.640 1.680 140,788 -0.02(-1.18%)
Nov 05, 2021 1.730 1.753 1.623 1.700 200,446 -0.01(-0.58%)
Nov 04, 2021 1.750 1.770 1.650 1.710 395,809 -0.01(-0.58%)
Nov 03, 2021 1.810 1.830 1.690 1.720 427,190 -0.11(-6.01%)
Nov 02, 2021 2.020 2.020 1.770 1.830 990,143 -0.19(-9.41%)
Nov 01, 2021 1.840 2.050 1.880 2.020 1,334,326 +0.16(+8.60%)
Oct 29, 2021 1.770 2.100 1.740 1.860 2,828,730 +0.15(+8.77%)
Oct 28, 2021 1.780 1.785 1.620 1.710 364,411 -0.09(-5.00%)
Oct 27, 2021 1.760 1.880 1.710 1.800 242,789 +0.04(+2.27%)
Oct 26, 2021 1.770 1.760 69,022 +0.03(+1.73%)
Oct 25, 2021 1.780 1.800 1.720 1.730 66,227 -0.06(-3.35%)
Oct 22, 2021 1.780 1.950 1.750 1.790 356,075 +0.00(+0.00%)
Oct 21, 2021 1.850 1.860 1.780 1.790 64,433 -0.07(-3.76%)
Oct 20, 2021 1.770 1.860 1.750 1.860 54,133 +0.12(+6.90%)
Oct 19, 2021 1.770 1.790 1.720 1.740 102,726 -0.04(-2.25%)
Oct 18, 2021 1.740 1.780 1.700 1.780 86,255 +0.05(+2.89%)
Oct 15, 2021 1.680 1.790 1.675 1.730 172,764 +0.05(+2.98%)
Oct 14, 2021 1.740 1.780 1.680 1.680 54,500 -0.03(-1.75%)
Oct 13, 2021 1.790 1.805 1.680 1.710 92,881 -0.05(-2.84%)
Oct 12, 2021 1.830 1.830 1.700 1.760 86,708 -0.11(-5.88%)
Oct 11, 2021 1.730 1.890 1.711 1.870 257,102 +0.16(+9.36%)
Oct 08, 2021 1.670 1.710 1.641 1.710 146,599 +0.06(+3.95%)
Oct 07, 2021 1.590 1.670 1.560 1.645 143,585 +0.06(+4.11%)
Oct 06, 2021 1.560 1.670 1.550 1.580 338,758 +0.02(+1.28%)
Oct 05, 2021 1.640 1.680 1.550 1.560 78,277 -0.05(-3.11%)
Oct 04, 2021 1.690 1.699 1.610 1.610 71,942 -0.03(-1.83%)
Oct 01, 2021 1.640 1.710 1.620 1.640 65,913 +0.00(+0.00%)
Sep 30, 2021 1.680 1.735 1.620 1.640 164,719 -0.02(-1.20%)
Sep 29, 2021 1.710 1.770 1.630 1.660 153,504 -0.06(-3.49%)
Sep 28, 2021 1.800 1.810 1.700 1.720 222,319 -0.08(-4.44%)
Sep 27, 2021 1.830 1.890 1.770 1.800 869,428 -0.01(-0.55%)
Sep 24, 2021 1.960 2.020 1.770 1.810 1,179,045 -0.16(-8.12%)
Sep 23, 2021 1.980 2.050 1.930 1.970 1,345,757 -0.02(-1.01%)
Sep 22, 2021 1.990 2.120 1.950 1.990 128,430 -0.03(-1.49%)
Sep 21, 2021 1.970 2.090 1.970 2.020 141,677 +0.02(+1.00%)
Sep 20, 2021 2.130 2.165 1.960 2.000 297,311 -0.18(-8.26%)
Sep 17, 2021 2.280 2.359 2.080 2.180 1,653,431 -0.10(-4.39%)
Sep 16, 2021 2.380 2.530 2.230 2.280 1,395,282 +0.05(+2.24%)
Sep 15, 2021 2.390 2.450 2.150 2.230 1,032,955 -0.07(-3.04%)
Sep 14, 2021 2.400 2.400 2.280 2.300 1,024,443 -0.10(-4.17%)
Sep 13, 2021 2.450 2.550 2.330 2.400 990,899 -0.01(-0.41%)
Sep 10, 2021 2.430 2.494 2.405 2.410 161,118 +0.02(+0.84%)
Sep 09, 2021 2.290 2.400 2.240 2.390 189,726 +0.10(+4.37%)
Sep 08, 2021 2.380 2.416 2.240 2.290 331,267 -0.03(-1.29%)
Sep 07, 2021 2.320 2.550 2.303 2.320 445,097 +0.03(+1.31%)
Sep 03, 2021 2.470 2.483 2.220 2.290 564,656 -0.20(-8.03%)
Sep 02, 2021 2.600 2.660 2.450 2.490 645,377 -0.07(-2.73%)
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.