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, 2021 4.070 4.110 3.880 3.950 53,900 -0.11(-2.71%)
Apr 29, 2021 4.170 4.170 4.000 4.060 111,222 -0.07(-1.69%)
Apr 28, 2021 4.010 4.210 4.010 4.130 163,829 +0.08(+1.98%)
Apr 27, 2021 4.100 4.150 3.950 4.050 183,541 +0.02(+0.50%)
Apr 26, 2021 3.890 4.180 3.890 4.030 319,559 +0.15(+3.87%)
Apr 23, 2021 3.980 4.170 3.570 3.880 1,390,600 -0.13(-3.24%)
Apr 22, 2021 4.040 4.860 3.850 4.010 4,926,669 +0.05(+1.26%)
Apr 21, 2021 3.990 4.000 3.860 3.960 98,312 -0.05(-1.25%)
Apr 20, 2021 4.060 4.150 3.950 4.010 218,403 -0.02(-0.50%)
Apr 19, 2021 3.810 4.100 3.810 4.030 339,953 +0.16(+4.13%)
Apr 16, 2021 3.800 3.872 3.770 3.870 43,600 +0.08(+2.11%)
Apr 15, 2021 3.920 3.990 3.790 3.790 55,480 -0.15(-3.81%)
Apr 14, 2021 3.870 4.080 3.770 3.940 193,449 +0.11(+2.87%)
Apr 13, 2021 3.810 3.890 3.720 3.830 277,338 +0.02(+0.52%)
Apr 12, 2021 3.800 3.980 3.700 3.810 72,063 +0.03(+0.79%)
Apr 09, 2021 3.750 3.800 3.670 3.780 79,900 +0.06(+1.61%)
Apr 08, 2021 3.690 3.740 3.630 3.720 33,880 +0.03(+0.81%)
Apr 07, 2021 3.710 3.850 3.660 3.690 43,398 -0.01(-0.27%)
Apr 06, 2021 3.620 3.810 3.620 3.700 275,621 +0.08(+2.21%)
Apr 05, 2021 3.500 3.720 3.450 3.620 80,274 +0.06(+1.69%)
Apr 01, 2021 3.700 3.780 3.420 3.560 263,300 -0.15(-4.04%)
Mar 31, 2021 3.900 3.900 3.660 3.710 223,322 -0.03(-0.80%)
Mar 30, 2021 4.830 4.830 3.650 3.740 916,282 -0.91(-19.57%)
Mar 29, 2021 4.600 4.800 4.400 4.650 557,076 -0.07(-1.48%)
Mar 26, 2021 4.120 4.750 4.120 4.720 424,800 +0.54(+12.92%)
Mar 25, 2021 3.950 4.270 3.940 4.180 248,813 +0.14(+3.47%)
Mar 24, 2021 4.180 4.570 3.850 4.040 832,030 -0.01(-0.25%)
Mar 23, 2021 3.540 4.700 3.540 4.050 2,516,885 +0.51(+14.41%)
Mar 22, 2021 3.540 3.620 3.280 3.540 44,656 -0.04(-1.12%)
Mar 19, 2021 3.480 3.640 3.450 3.580 51,900 +0.10(+2.87%)
Mar 18, 2021 3.560 3.700 3.460 3.480 70,559 -0.04(-1.14%)
Mar 17, 2021 3.330 3.536 3.300 3.520 52,552 +0.06(+1.73%)
Mar 16, 2021 3.650 3.650 3.450 3.460 41,676 -0.13(-3.62%)
Mar 15, 2021 3.520 3.678 3.510 3.590 32,101 +0.05(+1.41%)
Mar 12, 2021 3.570 3.720 3.400 3.540 65,000 -0.03(-0.81%)
Mar 11, 2021 3.690 3.690 3.500 3.569 44,912 -0.03(-0.86%)
Mar 10, 2021 3.680 3.700 3.403 3.600 90,004 +0.01(+0.28%)
Mar 09, 2021 3.750 3.858 3.510 3.590 31,271 +0.26(+7.81%)
Mar 08, 2021 3.360 3.360 3.280 3.330 17,482 -0.05(-1.48%)
Mar 05, 2021 3.460 3.490 3.280 3.380 33,400 -0.13(-3.70%)
Mar 04, 2021 3.680 3.770 3.510 3.510 61,142 -0.21(-5.65%)
Mar 03, 2021 3.870 3.870 3.660 3.720 26,851 -0.10(-2.62%)
Mar 02, 2021 3.950 3.950 3.675 3.820 72,368 -0.02(-0.52%)
Mar 01, 2021 3.510 4.380 3.490 3.840 143,077 +0.34(+9.71%)
Feb 26, 2021 3.790 3.800 3.440 3.500 67,500 -0.26(-6.91%)
Feb 25, 2021 3.770 3.910 3.720 3.760 94,976 +0.10(+2.73%)
Feb 24, 2021 3.560 3.740 3.440 3.660 98,578 +0.09(+2.52%)
Feb 23, 2021 3.550 3.750 3.280 3.570 110,164 -0.09(-2.46%)
Feb 22, 2021 3.640 3.870 3.600 3.660 179,615 -0.44(-10.73%)
Feb 19, 2021 4.100 4.186 4.025 4.100 40,700 +0.10(+2.50%)
Feb 18, 2021 4.000 4.060 3.900 4.000 33,081 +0.03(+0.76%)
Feb 17, 2021 3.950 4.080 3.920 3.970 13,763 -0.04(-1.00%)
Feb 16, 2021 4.060 4.090 3.840 4.010 87,601 -0.05(-1.23%)
Feb 12, 2021 4.100 4.180 4.030 4.060 22,200 -0.05(-1.22%)
Feb 11, 2021 4.100 4.350 4.042 4.110 94,913 -0.05(-1.20%)
Feb 10, 2021 4.171 4.243 4.060 4.160 18,852 +0.03(+0.73%)
Feb 09, 2021 4.070 4.290 4.030 4.130 350,335 +0.13(+3.25%)
Feb 08, 2021 4.030 4.150 3.950 4.000 71,385 -0.03(-0.74%)
Feb 05, 2021 4.020 4.266 3.800 4.030 186,100 +0.28(+7.47%)
Feb 04, 2021 3.600 3.750 3.505 3.750 11,124 +0.15(+4.17%)
Feb 03, 2021 3.431 3.760 3.430 3.600 31,699 +0.18(+5.26%)
Feb 02, 2021 3.327 3.440 3.327 3.420 10,685 +0.06(+1.79%)
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.