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, 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%)
Sep 01, 2021 2.970 3.185 2.520 2.560 1,548,715 -0.41(-13.80%)
Aug 31, 2021 2.860 3.020 2.740 2.970 1,238,168 +0.14(+4.95%)
Aug 30, 2021 2.520 3.050 2.510 2.830 3,447,982 +0.18(+6.79%)
Aug 27, 2021 2.160 2.830 2.130 2.650 6,903,507 +0.31(+13.25%)
Aug 26, 2021 2.270 2.430 1.970 2.340 114,576,592 +0.79(+50.97%)
Aug 25, 2021 1.490 1.600 1.460 1.550 215,399 +0.07(+4.73%)
Aug 24, 2021 1.390 1.520 1.377 1.480 195,059 +0.06(+4.23%)
Aug 23, 2021 1.440 1.480 1.390 1.420 91,403 +0.06(+4.41%)
Aug 20, 2021 1.580 1.580 1.280 1.360 963,131 -0.25(-15.53%)
Aug 19, 2021 1.860 1.865 1.510 1.610 577,418 -0.18(-10.06%)
Aug 18, 2021 1.580 1.840 1.580 1.790 145,221 +0.23(+14.74%)
Aug 17, 2021 1.940 1.940 1.490 1.560 593,963 -0.34(-17.89%)
Aug 16, 2021 1.800 1.900 1.790 1.900 38,494 +0.11(+6.17%)
Aug 13, 2021 1.950 1.950 1.760 1.790 59,066 -0.12(-6.31%)
Aug 12, 2021 1.970 1.980 1.900 1.910 45,750 -0.04(-2.05%)
Aug 11, 2021 1.860 1.970 1.860 1.950 44,897 +0.09(+4.84%)
Aug 10, 2021 1.820 1.900 1.818 1.860 86,442 +0.05(+2.76%)
Aug 09, 2021 1.860 1.950 1.710 1.810 379,191 -0.05(-2.69%)
Aug 06, 2021 2.040 2.120 1.850 1.860 311,844 -0.13(-6.53%)
Aug 05, 2021 2.150 2.190 1.940 1.990 312,525 -0.18(-8.29%)
Aug 04, 2021 2.200 2.210 2.170 2.170 18,719 -0.05(-2.25%)
Aug 03, 2021 2.310 2.330 2.210 2.220 85,842 -0.08(-3.48%)
Aug 02, 2021 2.350 2.450 2.260 2.300 268,335 -0.03(-1.29%)
Jul 30, 2021 2.440 2.500 2.260 2.330 162,159 -0.17(-6.80%)
Jul 29, 2021 2.280 2.547 2.280 2.500 44,987 +0.09(+3.73%)
Jul 28, 2021 2.460 2.499 2.240 2.410 73,691 -0.06(-2.43%)
Jul 27, 2021 2.290 2.660 2.260 2.470 496,511 +0.21(+9.29%)
Jul 26, 2021 2.070 2.380 2.050 2.260 124,023 +0.10(+4.63%)
Jul 23, 2021 2.300 2.328 2.070 2.160 207,106 -0.17(-7.30%)
Jul 22, 2021 2.310 2.710 2.220 2.330 2,136,061 +0.26(+12.56%)
Jul 21, 2021 2.180 2.180 2.070 2.070 92,481 -0.09(-4.17%)
Jul 20, 2021 2.130 2.171 2.091 2.160 19,860 +0.06(+2.86%)
Jul 19, 2021 2.000 2.110 1.980 2.100 25,394 +0.04(+1.94%)
Jul 16, 2021 2.180 2.180 1.990 2.060 103,818 -0.12(-5.50%)
Jul 15, 2021 2.220 2.400 2.140 2.180 415,414 -0.06(-2.68%)
Jul 14, 2021 2.260 2.262 2.176 2.240 33,706 -0.02(-0.88%)
Jul 13, 2021 2.220 2.280 2.210 2.260 18,508 +0.05(+2.26%)
Jul 12, 2021 2.300 2.339 2.190 2.210 87,751 -0.04(-1.78%)
Jul 09, 2021 2.310 2.360 2.230 2.250 70,963 -0.03(-1.32%)
Jul 08, 2021 2.380 2.380 2.240 2.280 83,837 -0.13(-5.39%)
Jul 07, 2021 2.500 2.506 2.400 2.410 28,357 -0.08(-3.21%)
Jul 06, 2021 2.500 2.520 2.450 2.490 26,283 +0.02(+0.81%)
Jul 02, 2021 2.470 2.520 2.440 2.470 102,948 +0.01(+0.41%)
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.