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 30, 2020 3.700 3.840 3.140 3.220 41,474 -0.49(-13.11%)
Apr 29, 2020 3.950 4.231 3.570 3.706 37,219 -0.20(-5.22%)
Apr 28, 2020 4.450 4.450 3.910 3.910 30,505 -0.45(-10.32%)
Apr 27, 2020 4.490 4.750 4.150 4.360 27,070 -0.23(-4.95%)
Apr 24, 2020 4.760 4.810 4.530 4.587 29,700 -0.15(-3.22%)
Apr 23, 2020 5.150 5.160 4.610 4.740 61,337 -0.33(-6.51%)
Apr 22, 2020 4.940 5.200 4.730 5.070 50,709 +0.34(+7.19%)
Apr 21, 2020 4.900 4.900 4.650 4.730 54,738 -0.16(-3.27%)
Apr 20, 2020 4.720 4.950 4.610 4.890 41,710 +0.01(+0.20%)
Apr 17, 2020 4.780 4.890 4.470 4.880 153,800 +0.18(+3.83%)
Apr 16, 2020 4.800 4.800 4.610 4.700 2,408 +0.20(+4.44%)
Apr 15, 2020 4.150 4.750 3.990 4.500 96,910 +0.26(+6.13%)
Apr 14, 2020 4.450 4.450 4.000 4.240 78,177 +0.04(+0.95%)
Apr 13, 2020 4.250 4.270 4.190 4.200 7,140 -0.17(-3.89%)
Apr 09, 2020 4.300 4.450 4.100 4.370 57,100 +0.21(+5.05%)
Apr 08, 2020 4.154 4.360 4.133 4.160 12,521 -0.17(-3.93%)
Apr 07, 2020 4.500 4.708 4.330 4.330 9,967 -0.16(-3.56%)
Apr 06, 2020 4.250 4.650 4.090 4.490 85,597 +0.32(+7.67%)
Apr 03, 2020 4.210 4.210 3.990 4.170 17,900 -0.04(-0.95%)
Apr 02, 2020 4.430 4.450 4.130 4.210 44,612 -0.15(-3.44%)
Apr 01, 2020 4.220 4.470 4.130 4.360 62,668 +0.24(+5.83%)
Mar 31, 2020 4.170 4.180 3.940 4.120 11,532 -0.06(-1.44%)
Mar 30, 2020 4.020 4.460 3.860 4.180 54,606 -0.09(-2.11%)
Mar 27, 2020 4.100 4.320 4.010 4.270 12,700 -0.04(-0.93%)
Mar 26, 2020 4.150 4.350 4.100 4.310 52,382 +0.16(+3.86%)
Mar 25, 2020 3.650 4.240 3.410 4.150 68,100 +0.55(+15.28%)
Mar 24, 2020 3.540 3.700 2.750 3.600 42,023 +0.14(+4.05%)
Mar 23, 2020 3.500 3.580 2.710 3.460 100,809 -0.04(-1.14%)
Mar 20, 2020 3.250 3.590 3.140 3.500 100,000 +0.28(+8.70%)
Mar 19, 2020 3.020 3.290 2.890 3.220 140,010 +0.02(+0.63%)
Mar 18, 2020 2.770 3.200 2.500 3.200 85,024 +0.02(+0.74%)
Mar 17, 2020 3.250 3.460 3.000 3.177 86,721 +0.05(+1.49%)
Mar 16, 2020 3.710 3.720 2.963 3.130 122,596 +0.21(+7.01%)
Mar 13, 2020 2.500 2.990 2.370 2.925 156,000 +0.48(+19.63%)
Mar 12, 2020 2.110 2.500 2.080 2.445 168,801 +0.26(+12.16%)
Mar 11, 2020 2.130 2.210 2.050 2.180 293,023 +0.00(+0.00%)
Mar 10, 2020 2.000 2.300 1.989 2.180 308,665 +0.21(+10.66%)
Mar 09, 2020 1.850 2.000 1.850 1.970 213,661 -0.01(-0.51%)
Mar 06, 2020 2.030 2.042 1.800 1.980 104,100 +0.11(+5.68%)
Mar 05, 2020 1.880 1.900 1.820 1.874 20,905 +0.07(+4.09%)
Mar 04, 2020 1.650 1.820 1.650 1.800 33,892 +0.23(+14.65%)
Mar 03, 2020 1.820 1.820 1.540 1.570 73,358 -0.25(-13.74%)
Mar 02, 2020 1.750 1.820 1.600 1.820 17,384 +0.15(+8.98%)
Feb 28, 2020 1.560 1.830 1.460 1.670 127,300 +0.07(+4.37%)
Feb 27, 2020 1.730 1.730 1.590 1.600 52,038 -0.06(-3.61%)
Feb 26, 2020 1.720 1.740 1.580 1.660 43,199 -0.04(-2.35%)
Feb 25, 2020 1.940 1.970 1.680 1.700 74,910 -0.20(-10.53%)
Feb 24, 2020 1.970 2.000 1.820 1.900 29,430 -0.12(-5.94%)
Feb 21, 2020 2.120 2.120 1.650 2.020 367,400 -0.03(-1.46%)
Feb 20, 2020 2.450 2.740 2.000 2.050 280,354 -0.26(-11.26%)
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.