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 (%)
Oct 31, 2022 1.530 1.540 1.515 1.520 469,392 -0.02(-1.30%)
Oct 28, 2022 1.510 1.540 1.510 1.540 1,050,297 +0.02(+1.32%)
Oct 27, 2022 1.510 1.520 1.495 1.520 185,568 +0.01(+0.66%)
Oct 26, 2022 1.510 1.510 1.495 1.510 209,553 +0.01(+0.67%)
Oct 25, 2022 1.510 1.510 1.500 1.500 138,408 -0.01(-0.66%)
Oct 24, 2022 1.510 1.510 1.475 1.510 280,002 +0.00(+0.00%)
Oct 21, 2022 1.500 1.510 1.500 1.510 66,060 +0.00(+0.00%)
Oct 20, 2022 1.500 1.510 1.500 1.510 38,751 +0.00(+0.00%)
Oct 19, 2022 1.510 1.510 1.500 1.510 96,231 +0.01(+0.67%)
Oct 18, 2022 1.510 1.510 1.500 1.500 23,441 -0.01(-0.66%)
Oct 17, 2022 1.510 1.510 1.500 1.510 92,634 +0.01(+0.67%)
Oct 14, 2022 1.510 1.510 1.490 1.500 150,364 -0.01(-0.66%)
Oct 13, 2022 1.500 1.510 1.500 1.510 68,468 +0.00(+0.00%)
Oct 12, 2022 1.510 1.510 1.500 1.510 148,433 +0.00(+0.00%)
Oct 11, 2022 1.510 1.510 1.490 1.510 308,018 +0.00(+0.00%)
Oct 10, 2022 1.490 1.510 1.490 1.510 303,810 +0.02(+1.34%)
Oct 07, 2022 1.490 1.500 1.485 1.490 103,510 +0.00(+0.00%)
Oct 06, 2022 1.490 1.490 1.470 1.490 220,536 +0.00(+0.00%)
Oct 05, 2022 1.490 1.490 1.455 1.490 409,405 +0.00(+0.00%)
Oct 04, 2022 1.490 1.500 1.480 1.490 379,247 +0.00(+0.00%)
Oct 03, 2022 1.480 1.490 1.480 1.490 178,508 +0.01(+0.68%)
Sep 30, 2022 1.480 1.490 1.470 1.480 377,141 +0.01(+0.68%)
Sep 29, 2022 1.480 1.480 1.470 1.470 620,440 -0.01(-0.68%)
Sep 28, 2022 1.480 1.482 1.466 1.480 394,786 +0.01(+0.68%)
Sep 27, 2022 1.480 1.480 1.460 1.470 154,852 -0.01(-0.68%)
Sep 26, 2022 1.470 1.480 1.450 1.480 129,590 +0.01(+0.68%)
Sep 23, 2022 1.480 1.480 1.451 1.470 277,564 -0.01(-0.68%)
Sep 22, 2022 1.400 1.490 1.399 1.480 1,342,802 +0.08(+5.71%)
Sep 21, 2022 1.390 1.410 1.380 1.400 187,211 +0.01(+0.72%)
Sep 20, 2022 1.390 1.410 1.360 1.390 374,047 +0.00(+0.00%)
Sep 19, 2022 1.340 1.390 1.340 1.390 205,108 +0.04(+2.96%)
Sep 16, 2022 1.340 1.350 1.310 1.350 604,911 +0.01(+0.75%)
Sep 15, 2022 1.370 1.380 1.240 1.340 773,076 -0.02(-1.47%)
Sep 14, 2022 1.390 1.390 1.350 1.360 235,680 -0.01(-0.73%)
Sep 13, 2022 1.390 1.400 1.360 1.370 282,843 -0.02(-1.44%)
Sep 12, 2022 1.390 1.400 1.357 1.390 369,391 +0.01(+0.72%)
Sep 09, 2022 1.380 1.380 1.360 1.380 81,749 +0.01(+0.73%)
Sep 08, 2022 1.390 1.400 1.360 1.370 112,684 -0.01(-0.72%)
Sep 07, 2022 1.380 1.390 1.370 1.380 44,418 +0.01(+0.73%)
Sep 06, 2022 1.390 1.390 1.350 1.370 137,303 +0.01(+0.74%)
Sep 02, 2022 1.360 1.390 1.355 1.360 283,791 -0.01(-0.73%)
Sep 01, 2022 1.380 1.410 1.357 1.370 426,682 -0.03(-2.14%)
Aug 31, 2022 1.410 1.410 1.380 1.400 145,351 -0.01(-0.71%)
Aug 30, 2022 1.400 1.410 1.380 1.410 241,347 +0.01(+0.71%)
Aug 29, 2022 1.410 1.420 1.395 1.400 84,679 -0.01(-0.71%)
Aug 26, 2022 1.390 1.415 1.390 1.410 38,571 +0.03(+2.17%)
Aug 25, 2022 1.410 1.420 1.380 1.380 342,538 -0.03(-2.13%)
Aug 24, 2022 1.400 1.420 1.380 1.410 217,289 +0.02(+1.44%)
Aug 23, 2022 1.400 1.400 1.380 1.390 285,658 -0.02(-1.42%)
Aug 22, 2022 1.410 1.420 1.400 1.410 143,864 +0.00(+0.00%)
Aug 19, 2022 1.410 1.410 1.390 1.410 91,414 +0.00(+0.00%)
Aug 18, 2022 1.410 1.420 1.390 1.410 102,380 +0.00(+0.00%)
Aug 17, 2022 1.410 1.430 1.390 1.410 206,031 -0.02(-1.40%)
Aug 16, 2022 1.430 1.430 1.420 1.430 84,280 -0.01(-0.69%)
Aug 15, 2022 1.430 1.440 1.420 1.440 104,583 +0.01(+0.70%)
Aug 12, 2022 1.400 1.430 1.400 1.430 187,269 +0.02(+1.42%)
Aug 11, 2022 1.430 1.440 1.400 1.410 113,052 -0.02(-1.40%)
Aug 10, 2022 1.430 1.440 1.420 1.430 152,604 +0.00(+0.00%)
Aug 09, 2022 1.400 1.441 1.395 1.430 358,715 +0.03(+2.14%)
Aug 08, 2022 1.430 1.430 1.371 1.400 177,967 +0.00(+0.00%)
Aug 05, 2022 1.410 1.410 1.370 1.400 112,204 +0.00(+0.00%)
Aug 04, 2022 1.400 1.410 1.390 1.400 200,460 +0.00(+0.00%)
Aug 03, 2022 1.400 1.409 1.380 1.400 242,725 +0.01(+0.72%)
Aug 02, 2022 1.370 1.400 1.370 1.390 236,018 +0.00(+0.00%)
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.