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 (%)
Apr 29, 2022 0.8100 0.8329 0.8001 0.8062 78,708 -0.00(-0.47%)
Apr 28, 2022 0.8100 0.8100 0.8022 0.8100 40,547 +0.00(+0.00%)
Apr 27, 2022 0.8100 0.8173 0.8000 0.8100 65,135 +0.01(+1.25%)
Apr 26, 2022 0.8146 0.8304 0.8000 0.8000 60,438 -0.04(-4.74%)
Apr 25, 2022 0.8714 0.8714 0.7981 0.8398 127,240 -0.03(-3.47%)
Apr 22, 2022 0.8700 0.9200 0.8600 0.8700 55,752 -0.02(-2.24%)
Apr 21, 2022 0.8913 0.9400 0.8683 0.8899 49,589 -0.01(-1.01%)
Apr 20, 2022 0.9107 0.9107 0.8800 0.8990 87,604 -0.01(-1.19%)
Apr 19, 2022 0.9082 0.9201 0.8827 0.9098 97,417 +0.01(+0.64%)
Apr 18, 2022 0.9600 0.9600 0.8849 0.9040 67,330 -0.04(-3.85%)
Apr 14, 2022 0.9150 0.9500 0.9150 0.9402 47,394 +0.00(+0.13%)
Apr 13, 2022 0.9284 0.9401 0.9284 0.9390 18,760 +0.01(+0.98%)
Apr 12, 2022 0.9498 0.9498 0.9221 0.9299 35,165 -0.02(-2.10%)
Apr 11, 2022 0.9300 0.9500 0.9000 0.9498 90,111 -0.00(-0.13%)
Apr 08, 2022 0.9799 0.9799 0.9401 0.9510 77,653 -0.02(-2.16%)
Apr 07, 2022 0.9800 0.9801 0.9070 0.9720 175,480 -0.01(-0.83%)
Apr 06, 2022 1.020 1.030 0.9800 0.9801 104,047 -0.05(-4.84%)
Apr 05, 2022 1.040 1.060 1.020 1.030 198,642 -0.02(-2.01%)
Apr 04, 2022 1.030 1.120 1.020 1.051 275,641 +0.01(+1.07%)
Apr 01, 2022 1.050 1.050 1.010 1.040 347,445 +0.00(+0.00%)
Mar 31, 2022 0.9700 1.080 0.9600 1.040 617,567 +0.06(+6.12%)
Mar 30, 2022 0.9600 1.060 0.9500 0.9800 261,127 -0.00(-0.04%)
Mar 29, 2022 0.9708 1.000 0.9600 0.9804 111,261 -0.00(-0.47%)
Mar 28, 2022 1.000 1.000 0.9700 0.9850 65,958 -0.02(-1.99%)
Mar 25, 2022 0.9900 1.030 0.9515 1.005 167,552 -0.02(-1.47%)
Mar 24, 2022 1.020 1.020 0.9899 1.020 434,571 +0.01(+0.99%)
Mar 23, 2022 0.9729 1.030 0.9729 1.010 209,198 +0.02(+1.51%)
Mar 22, 2022 0.9700 1.030 0.9499 0.9950 480,941 -0.00(-0.46%)
Mar 21, 2022 0.9900 1.050 0.9500 0.9996 1,065,961 +0.01(+0.97%)
Mar 18, 2022 0.9800 1.020 0.9500 0.9900 1,153,476 +0.02(+2.09%)
Mar 17, 2022 0.9300 0.9895 0.8800 0.9697 213,527 +0.01(+1.01%)
Mar 16, 2022 0.9300 0.9700 0.9010 0.9600 248,642 +0.08(+9.08%)
Mar 15, 2022 0.9300 0.9600 0.8747 0.8801 252,364 -0.08(-8.40%)
Mar 14, 2022 0.9701 1.027 0.9302 0.9608 957,069 +0.08(+9.19%)
Mar 11, 2022 0.9549 0.9601 0.8500 0.8799 251,386 -0.10(-10.62%)
Mar 10, 2022 1.040 1.040 0.9546 0.9845 91,190 -0.05(-4.42%)
Mar 09, 2022 1.080 1.080 1.025 1.030 486,604 -0.03(-2.83%)
Mar 08, 2022 1.040 1.060 1.000 1.060 430,076 +0.07(+7.60%)
Mar 07, 2022 1.020 1.080 0.9010 0.9851 351,176 -0.03(-3.42%)
Mar 04, 2022 1.100 1.100 1.000 1.020 62,421 -0.05(-4.67%)
Mar 03, 2022 1.080 1.090 1.060 1.070 82,836 -0.00(-0.08%)
Mar 02, 2022 1.090 1.100 1.040 1.071 398,970 +0.00(+0.08%)
Mar 01, 2022 1.090 1.090 1.060 1.070 30,852 +0.00(+0.00%)
Feb 28, 2022 1.030 1.101 1.020 1.070 248,414 +0.06(+5.95%)
Feb 25, 2022 1.040 1.038 1.010 1.010 62,049 -0.03(-2.88%)
Feb 24, 2022 1.030 1.040 1.000 1.040 201,351 -0.01(-0.96%)
Feb 23, 2022 1.120 1.120 1.040 1.050 210,578 +0.01(+0.48%)
Feb 22, 2022 1.080 1.100 1.030 1.045 182,399 -0.04(-3.24%)
Feb 18, 2022 1.080 0 -0.09(-7.69%)
Feb 17, 2022 1.080 1.250 1.060 1.170 485,268 +0.07(+6.36%)
Feb 16, 2022 1.130 1.154 1.070 1.100 81,415 -0.02(-1.79%)
Feb 15, 2022 1.070 1.190 1.069 1.120 216,224 +0.05(+4.67%)
Feb 14, 2022 1.090 1.090 1.058 1.070 47,008 -0.02(-1.83%)
Feb 11, 2022 1.090 1.090 1.070 1.090 72,471 +0.01(+0.93%)
Feb 10, 2022 1.070 1.090 1.070 1.080 71,337 +0.01(+0.93%)
Feb 09, 2022 1.070 1.100 1.060 1.070 60,125 +0.00(+0.00%)
Feb 08, 2022 1.070 1.080 1.070 1.070 23,598 -0.00(-0.47%)
Feb 07, 2022 1.050 1.080 1.050 1.075 104,229 +0.02(+2.38%)
Feb 04, 2022 1.080 1.100 1.050 1.050 62,034 -0.03(-2.64%)
Feb 03, 2022 1.070 1.079 32,735 -0.02(-1.95%)
Feb 02, 2022 1.130 1.140 1.100 1.100 47,209 -0.03(-2.65%)
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.