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 (%)
Jun 30, 2022 0.8600 0.8700 0.8541 0.8700 15,160 +0.01(+1.16%)
Jun 29, 2022 0.8900 0.8900 0.8400 0.8600 159,364 -0.02(-2.27%)
Jun 28, 2022 0.9100 0.9200 0.8650 0.8800 154,073 +0.00(+0.47%)
Jun 27, 2022 0.8700 0.9000 0.8467 0.8759 138,357 +0.03(+3.05%)
Jun 24, 2022 0.8500 0.8758 0.8300 0.8500 50,498 +0.02(+2.47%)
Jun 23, 2022 0.8000 0.8300 0.8000 0.8295 81,574 +0.03(+4.34%)
Jun 22, 2022 0.7800 0.8399 0.7500 0.7950 238,477 +0.03(+4.40%)
Jun 21, 2022 0.7400 0.7800 0.7350 0.7615 166,686 +0.02(+2.91%)
Jun 17, 2022 0.7500 0.7600 0.7150 0.7400 271,971 +0.02(+2.78%)
Jun 16, 2022 0.7200 0.7600 0.7050 0.7200 96,836 -0.00(-0.04%)
Jun 15, 2022 0.6400 0.7787 0.6279 0.7203 310,423 +0.07(+11.28%)
Jun 14, 2022 0.6898 0.7000 0.5667 0.6473 286,522 -0.04(-6.19%)
Jun 13, 2022 0.7000 0.7382 0.6900 0.6900 92,574 -0.07(-9.21%)
Jun 10, 2022 0.7720 0.8200 0.7460 0.7600 187,510 -0.02(-2.53%)
Jun 09, 2022 0.7500 0.7900 0.7510 0.7797 343,856 -0.03(-3.74%)
Jun 08, 2022 0.7900 0.8100 0.7301 0.8100 112,442 +0.04(+5.19%)
Jun 07, 2022 0.7800 0.8000 0.7254 0.7700 30,871 -0.02(-2.28%)
Jun 06, 2022 0.7800 0.8100 0.7550 0.7880 243,258 -0.00(-0.25%)
Jun 03, 2022 0.7438 0.8389 0.7438 0.7900 17,182 +0.03(+4.61%)
Jun 02, 2022 0.7900 0.8080 0.7451 0.7552 179,961 -0.04(-5.60%)
Jun 01, 2022 0.8200 0.8500 0.7600 0.8000 253,070 +0.05(+6.67%)
May 31, 2022 0.6900 0.7582 0.6716 0.7500 131,827 +0.05(+7.25%)
May 27, 2022 0.7000 0.7001 0.6992 0.6993 130,573 -0.00(-0.06%)
May 26, 2022 0.6900 0.7100 0.6700 0.6997 68,343 +0.01(+1.42%)
May 25, 2022 0.6900 0.6989 0.6505 0.6899 74,002 +0.01(+2.21%)
May 24, 2022 0.7100 0.7100 0.6649 0.6750 59,429 -0.02(-3.56%)
May 23, 2022 0.7000 0.7239 0.6803 0.6999 125,557 -0.00(-0.01%)
May 20, 2022 0.7000 0.7001 0.6900 0.7000 33,638 +0.00(+0.00%)
May 19, 2022 0.6999 0.7200 0.6799 0.7000 146,077 +0.01(+1.45%)
May 18, 2022 0.7500 0.7500 0.6800 0.6900 125,160 -0.00(-0.20%)
May 17, 2022 0.7000 0.7349 0.6914 0.6914 67,504 -0.00(-0.56%)
May 16, 2022 0.7200 0.7399 0.6806 0.6953 63,283 -0.02(-3.43%)
May 13, 2022 0.7003 0.7790 0.7003 0.7200 78,877 +0.00(+0.04%)
May 12, 2022 0.7006 0.7200 0.6502 0.7197 130,192 +0.02(+2.81%)
May 11, 2022 0.7990 0.7990 0.6900 0.7000 87,884 -0.01(-1.41%)
May 10, 2022 0.7400 0.7732 0.6959 0.7100 29,339 -0.03(-4.04%)
May 09, 2022 0.7471 0.7601 0.6505 0.7399 36,368 -0.02(-2.63%)
May 06, 2022 0.8100 0.8100 0.7402 0.7599 68,940 -0.05(-6.19%)
May 05, 2022 0.8800 0.8800 0.7649 0.8100 389,222 -0.08(-8.99%)
May 04, 2022 0.8000 0.9390 0.8000 0.8900 178,652 +0.08(+9.22%)
May 03, 2022 0.8001 0.8149 0.8000 0.8149 114,611 +0.01(+1.61%)
May 02, 2022 0.8148 0.8148 0.8000 0.8020 130,223 -0.00(-0.52%)
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%)
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.