Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Jul 31, 2023 0.5320 0.5695 0.5303 0.5648 336,253 +0.04(+7.07%)
Jul 28, 2023 0.5149 0.5325 0.5100 0.5275 66,338 +0.01(+1.44%)
Jul 27, 2023 0.5100 0.5300 0.5021 0.5200 48,170 -0.01(-1.08%)
Jul 26, 2023 0.5010 0.5320 0.5010 0.5257 23,511 +0.01(+1.29%)
Jul 25, 2023 0.5300 0.5300 0.5000 0.5190 31,593 +0.02(+3.18%)
Jul 24, 2023 0.5360 0.5365 0.5030 0.5030 20,840 -0.03(-5.08%)
Jul 21, 2023 0.5200 0.5470 0.5130 0.5299 126,324 -0.00(-0.64%)
Jul 20, 2023 0.5309 0.5800 0.5309 0.5333 269,970 +0.01(+2.18%)
Jul 19, 2023 0.5198 0.5498 0.5041 0.5219 83,162 +0.00(+0.37%)
Jul 18, 2023 0.5580 0.5580 0.4900 0.5200 179,758 -0.02(-3.33%)
Jul 17, 2023 0.5670 0.5790 0.5205 0.5379 211,424 -0.03(-4.46%)
Jul 14, 2023 0.5011 0.5899 0.5011 0.5630 408,261 +0.05(+10.63%)
Jul 13, 2023 0.5095 0.5249 0.4920 0.5089 75,650 +0.02(+3.43%)
Jul 12, 2023 0.4800 0.5164 0.4800 0.4920 138,727 +0.01(+2.50%)
Jul 11, 2023 0.4800 0.5000 0.4800 0.4800 68,385 -0.01(-2.36%)
Jul 10, 2023 0.4800 0.4996 0.4800 0.4916 20,464 +0.00(+0.33%)
Jul 07, 2023 0.4800 0.4983 0.4800 0.4900 32,398 -0.00(-0.02%)
Jul 06, 2023 0.4800 0.4905 0.4720 0.4901 68,103 +0.00(+0.04%)
Jul 05, 2023 0.4900 0.4969 0.4800 0.4899 41,651 -0.00(-0.04%)
Jul 03, 2023 0.5000 0.5148 0.4800 0.4901 7,952 +0.00(+0.02%)
Jun 30, 2023 0.4921 0.5100 0.4741 0.4900 85,218 -0.01(-1.21%)
Jun 29, 2023 0.5129 0.5185 0.4920 0.4960 127,350 -0.01(-1.78%)
Jun 28, 2023 0.5101 0.5150 0.5030 0.5050 47,619 -0.02(-3.35%)
Jun 27, 2023 0.5200 0.5448 0.5200 0.5225 52,169 -0.01(-2.06%)
Jun 26, 2023 0.5050 0.5492 0.5050 0.5335 49,432 +0.02(+3.01%)
Jun 23, 2023 0.5575 0.5673 0.5050 0.5179 135,746 -0.04(-7.44%)
Jun 22, 2023 0.5580 0.5795 0.5500 0.5595 94,867 -0.01(-1.67%)
Jun 21, 2023 0.5530 0.5690 0.5530 0.5690 82,071 -0.01(-1.37%)
Jun 20, 2023 0.5900 0.5900 0.5511 0.5769 24,169 -0.00(-0.55%)
Jun 16, 2023 0.5701 0.5801 0.5612 0.5801 30,267 +0.00(+0.10%)
Jun 15, 2023 0.5847 0.5870 0.5700 0.5795 74,891 -0.09(-13.24%)
May 08, 2023 0.6480 0.6690 0.6191 0.6679 431,734 +0.05(+8.60%)
May 05, 2023 0.5900 0.6300 0.5700 0.6150 315,065 +0.01(+1.65%)
May 04, 2023 0.5800 0.6050 0.5647 0.6050 486,585 +0.02(+3.79%)
May 03, 2023 0.5900 0.6150 0.5591 0.5829 451,131 -0.03(-4.13%)
May 02, 2023 0.6300 0.6490 0.5513 0.6080 511,973 -0.01(-1.36%)
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.