Skip to main content

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

Historical Prices

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.