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 (%)
Nov 08, 2023 0.4050 0 +0.06(+15.95%)
Nov 07, 2023 0.3500 0.3598 0.3430 0.3493 16,201 -0.00(-0.20%)
Nov 06, 2023 0.3500 0.3657 0.3479 0.3500 22,573 +0.00(+0.00%)
Nov 03, 2023 0.3454 0.3500 0.3310 0.3500 21,139 +0.00(+1.33%)
Nov 02, 2023 0.3400 0.3500 0.3400 0.3454 4,866 +0.00(+0.38%)
Nov 01, 2023 0.3500 0.3697 0.3310 0.3441 54,476 -0.01(-1.71%)
Oct 31, 2023 0.3487 0.3652 0.3434 0.3501 56,016 +0.01(+2.61%)
Oct 30, 2023 0.3500 0.3500 0.3310 0.3412 28,085 -0.00(-0.81%)
Oct 27, 2023 0.3498 0.3498 0.3309 0.3440 8,089 +0.00(+1.33%)
Oct 26, 2023 0.3400 0.3467 0.3300 0.3395 52,762 -0.00(-0.82%)
Oct 25, 2023 0.3500 0.3580 0.3300 0.3423 13,132 -0.00(-0.81%)
Oct 24, 2023 0.3272 0.3548 0.3250 0.3451 51,072 +0.02(+5.50%)
Oct 23, 2023 0.3250 0.3399 0.3211 0.3271 44,097 -0.01(-2.21%)
Oct 20, 2023 0.3400 0.3580 0.3210 0.3345 94,009 -0.01(-3.41%)
Oct 19, 2023 0.3401 0.3579 0.3300 0.3463 76,814 -0.00(-1.06%)
Oct 18, 2023 0.3800 0.3800 0.3500 0.3500 20,783 -0.00(-0.03%)
Oct 17, 2023 0.3544 0.3790 0.3465 0.3501 43,947 +0.01(+2.16%)
Oct 16, 2023 0.3400 0.3800 0.3300 0.3427 51,618 +0.00(+0.79%)
Oct 13, 2023 0.3401 0.3520 0.3400 0.3400 43,562 -0.01(-3.60%)
Oct 12, 2023 0.3500 0.3700 0.3500 0.3527 76,609 +0.01(+2.11%)
Oct 11, 2023 0.3600 0.3720 0.3409 0.3454 100,092 -0.03(-7.60%)
Oct 10, 2023 0.3799 0.3800 0.3600 0.3738 24,579 +0.01(+3.78%)
Oct 09, 2023 0.3622 0.3800 0.3500 0.3602 25,040 +0.01(+4.28%)
Oct 06, 2023 0.3409 0.3790 0.3400 0.3454 56,668 -0.01(-1.90%)
Oct 05, 2023 0.3408 0.3790 0.3408 0.3521 48,544 -0.00(-0.96%)
Oct 04, 2023 0.3601 0.3800 0.3555 0.3555 49,626 -0.00(-1.28%)
Oct 03, 2023 0.3800 0.3800 0.3530 0.3601 167,984 -0.01(-2.70%)
Oct 02, 2023 0.3764 0.3890 0.3563 0.3701 347,497 -0.02(-4.61%)
Sep 29, 2023 0.3750 0.3888 0.3603 0.3880 191,098 +0.01(+2.11%)
Sep 28, 2023 0.3600 0.3989 0.3600 0.3800 165,549 +0.01(+2.67%)
Sep 27, 2023 0.3600 0.3726 0.3600 0.3701 67,367 -0.00(-0.32%)
Sep 26, 2023 0.3500 0.3750 0.3350 0.3713 213,425 +0.01(+2.60%)
Sep 25, 2023 0.3755 0.3640 0.3600 0.3619 81,946 -0.01(-3.54%)
Sep 22, 2023 0.3700 0.3900 0.3620 0.3752 194,735 +0.01(+1.41%)
Sep 21, 2023 0.3600 0.4000 0.3560 0.3700 71,172 -0.01(-2.68%)
Sep 20, 2023 0.3880 0.3906 0.3680 0.3802 161,071 -0.01(-2.56%)
Sep 19, 2023 0.3902 0.4095 0.3900 0.3902 94,186 +0.00(+0.00%)
Sep 18, 2023 0.3811 0.4180 0.3810 0.3902 90,938 -0.00(-0.08%)
Sep 15, 2023 0.3973 0.4099 0.3800 0.3905 198,927 -0.01(-1.71%)
Sep 14, 2023 0.3900 0.4300 0.3790 0.3973 209,397 +0.01(+2.19%)
Sep 13, 2023 0.3851 0.4229 0.3851 0.3888 42,343 -0.01(-2.07%)
Sep 12, 2023 0.4200 0.4250 0.3820 0.3970 395,631 -0.03(-7.76%)
Sep 11, 2023 0.4260 0.4530 0.4200 0.4304 168,758 -0.00(-0.60%)
Sep 08, 2023 0.4348 0.4500 0.4230 0.4330 313,861 +0.00(+0.70%)
Sep 07, 2023 0.4551 0.4700 0.4210 0.4300 298,480 -0.04(-7.53%)
Sep 06, 2023 0.4900 0.5000 0.4401 0.4650 203,347 -0.04(-7.06%)
Sep 05, 2023 0.5600 0.5656 0.4600 0.5003 717,429 -0.06(-10.50%)
Sep 01, 2023 0.5200 0.5600 0.4914 0.5590 676,606 +0.06(+11.84%)
Aug 31, 2023 0.4698 0.5141 0.4450 0.4998 483,579 +0.04(+8.63%)
Aug 30, 2023 0.4301 0.4690 0.4300 0.4601 179,136 +0.02(+3.39%)
Aug 29, 2023 0.4559 0.4700 0.4250 0.4450 137,426 -0.02(-5.32%)
Aug 28, 2023 0.4375 0.4723 0.4375 0.4700 175,713 +0.02(+4.44%)
Aug 25, 2023 0.4250 0.4500 0.4250 0.4500 73,011 +0.02(+4.65%)
Aug 24, 2023 0.4400 0.4500 0.4250 0.4300 151,321 -0.02(-4.44%)
Aug 23, 2023 0.4400 0.4600 0.4200 0.4500 403,210 +0.01(+1.15%)
Aug 22, 2023 0.4460 0.4699 0.4400 0.4449 369,034 -0.01(-2.75%)
Aug 21, 2023 0.4566 0.4699 0.4430 0.4575 260,470 -0.03(-5.42%)
Aug 18, 2023 0.4780 0.4850 0.4400 0.4837 856,840 -0.00(-0.27%)
Aug 17, 2023 0.4800 0.5000 0.4800 0.4850 955,559 -0.02(-3.00%)
Aug 16, 2023 0.6701 0.6754 0.4808 0.5000 20,522,856 +0.00(+0.20%)
Aug 15, 2023 0.5100 0.5105 0.4701 0.4990 50,092 +0.00(+0.75%)
Aug 14, 2023 0.5000 0.5005 0.4604 0.4953 76,179 +0.00(+0.98%)
Aug 11, 2023 0.4900 0.5025 0.4705 0.4905 130,784 +0.00(+0.04%)
Aug 10, 2023 0.5074 0.5074 0.4377 0.4903 445,304 +0.05(+10.23%)
Aug 09, 2023 0.5000 0.5090 0.4250 0.4448 639,366 +0.01(+1.32%)
Aug 08, 2023 0.4526 0.4797 0.4232 0.4390 219,140 -0.03(-5.92%)
Aug 07, 2023 0.5191 0.5193 0.4500 0.4666 273,198 -0.03(-5.74%)
Aug 04, 2023 0.4841 0.4950 0.4714 0.4950 93,581 -0.00(-0.80%)
Aug 03, 2023 0.5124 0.5205 0.4710 0.4990 234,568 -0.02(-4.02%)
Aug 02, 2023 0.5390 0.5390 0.5145 0.5199 26,572 -0.02(-3.65%)
Aug 01, 2023 0.5805 0.5805 0.5300 0.5396 39,535 -0.03(-4.46%)
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.