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: GSMGW )

0.0047 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 13, 2024 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 (%)
May 28, 2021 0.1380 0.1420 0.1380 0.1420 3,283 +0.00(+2.82%)
May 27, 2021 0.1380 0.1401 0.1330 0.1381 48,725 -0.00(-0.50%)
May 26, 2021 0.1335 0.1399 0.1280 0.1388 327,103 +0.01(+5.15%)
May 25, 2021 0.1356 0.1400 0.1317 0.1320 42,862 -0.01(-4.00%)
May 24, 2021 0.1331 0.1400 0.1316 0.1375 121,140 +0.00(+3.38%)
May 21, 2021 0.1390 0.1400 0.1325 0.1330 53,939 -0.01(-4.32%)
May 20, 2021 0.1380 0.1396 0.1315 0.1390 1,843 +0.01(+6.03%)
May 19, 2021 0.1431 0.1431 0.1311 0.1311 3,310 -0.01(-6.36%)
May 18, 2021 0.1380 0.1400 0.1311 0.1400 39,421 +0.01(+5.26%)
May 17, 2021 0.1330 0.1380 0.1326 0.1330 29,289 -0.01(-4.32%)
May 14, 2021 0.1390 0.1390 0.1301 0.1390 76,062 +0.01(+5.46%)
May 13, 2021 0.1300 0.1444 0.1300 0.1318 56,450 -0.00(-1.27%)
May 12, 2021 0.1350 0.1444 0.1300 0.1335 92,127 -0.00(-1.11%)
May 11, 2021 0.1302 0.1450 0.1300 0.1350 337,404 -0.01(-3.78%)
May 10, 2021 0.1420 0.1500 0.1302 0.1403 108,500 -0.01(-6.34%)
May 07, 2021 0.1590 0.1590 0.1350 0.1498 346,187 +0.00(+0.54%)
May 06, 2021 0.1530 0.1592 0.1360 0.1490 866,033 +0.01(+5.37%)
May 05, 2021 0.1453 0.1500 0.1330 0.1414 127,427 -0.00(-2.75%)
May 04, 2021 0.1390 0.1540 0.1350 0.1454 287,186 -0.00(-2.15%)
May 03, 2021 0.1456 0.1503 0.1390 0.1486 75,332 +0.00(+0.81%)
Apr 30, 2021 0.1503 0.1599 0.1370 0.1474 546,000 -0.00(-1.73%)
Apr 29, 2021 0.1500 0.1777 0.1491 0.1500 1,054,538 +0.00(+2.67%)
Apr 28, 2021 0.1520 0.1600 0.1431 0.1461 597,718 -0.00(-2.60%)
Apr 27, 2021 0.1505 0.1600 0.1438 0.1500 374,193 +0.00(+0.00%)
Apr 26, 2021 0.1700 0.1700 0.1460 0.1500 140,844 +0.00(+0.00%)
Apr 23, 2021 0.1645 0.1645 0.1450 0.1500 739,200 -0.01(-6.19%)
Apr 22, 2021 0.1799 0.2399 0.1500 0.1599 983,461 -0.00(-0.06%)
Apr 21, 2021 0.1900 0.1900 0.1503 0.1600 781,129 -0.01(-3.03%)
Apr 20, 2021 0.1600 0.1900 0.1433 0.1650 700,715 +0.02(+10.00%)
Apr 19, 2021 0.1505 0.1599 0.1431 0.1500 156,191 +0.00(+0.00%)
Apr 16, 2021 0.1325 0.1500 0.1314 0.1500 274,300 +0.00(+1.42%)
Apr 15, 2021 0.1301 0.1479 0.1275 0.1479 455,048 +0.02(+13.77%)
Apr 14, 2021 0.1300 0.1400 0.1300 0.1300 253,280 +0.00(+3.17%)
Apr 13, 2021 0.1596 0.1596 0.1175 0.1260 1,946,540 -0.02(-16.00%)
Apr 12, 2021 0.1500 0.1600 0.1400 0.1500 47,499 -0.01(-3.23%)
Apr 09, 2021 0.1600 0.1600 0.1500 0.1550 2,700 +0.00(+0.00%)
Apr 08, 2021 0.1525 0.1550 0.1525 0.1550 1,904 +0.01(+8.77%)
Apr 07, 2021 0.1489 0.1500 0.1366 0.1425 84,809 -0.01(-4.81%)
Apr 06, 2021 0.1500 0.1501 0.1350 0.1497 17,796 -0.01(-3.67%)
Apr 05, 2021 0.1574 0.1575 0.1399 0.1554 118,338 +0.01(+8.60%)
Apr 01, 2021 0.1527 0.1527 0.1420 0.1431 19,900 -0.00(-3.05%)
Mar 31, 2021 0.1402 0.1500 0.1400 0.1476 116,671 +0.01(+5.43%)
Mar 30, 2021 0.1700 0.1988 0.1331 0.1400 734,091 -0.01(-6.67%)
Mar 29, 2021 0.1313 0.1508 0.1313 0.1500 387,915 +0.02(+15.38%)
Mar 26, 2021 0.1329 0.1500 0.1251 0.1300 342,000 -0.00(-0.84%)
Mar 25, 2021 0.1300 0.1384 0.1250 0.1311 73,787 +0.00(+0.85%)
Mar 24, 2021 0.1400 0.1431 0.1250 0.1300 341,932 +0.00(+0.00%)
Mar 23, 2021 0.1300 0.1479 0.1250 0.1300 741,713 -0.00(-0.76%)
Mar 22, 2021 0.1387 0.1598 0.1300 0.1310 135,705 +0.00(+0.77%)
Mar 19, 2021 0.1400 0.1400 0.1250 0.1300 257,400 +0.00(+0.00%)
Mar 18, 2021 0.1499 0.1499 0.1300 0.1300 20,296 +0.01(+8.33%)
Mar 17, 2021 0.1295 0.1317 0.1200 0.1200 124,537 -0.00(-0.08%)
Mar 16, 2021 0.1600 0.1600 0.1109 0.1201 201,511 -0.01(-6.10%)
Mar 15, 2021 0.1486 0.1486 0.1277 0.1279 159,270 -0.00(-1.62%)
Mar 12, 2021 0.1500 0.1500 0.1250 0.1300 244,600 +0.01(+5.61%)
Mar 11, 2021 0.1500 0.1700 0.1231 0.1231 1,662,882 -0.03(-17.93%)
Mar 10, 2021 0.1502 0.1675 0.1430 0.1500 43,589 +0.00(+0.00%)
Mar 09, 2021 0.1450 0.1600 0.1440 0.1500 256,512 +0.00(+0.67%)
Mar 08, 2021 0.1600 0.1600 0.1350 0.1490 56,937 -0.00(-0.67%)
Mar 05, 2021 0.1600 0.1600 0.1400 0.1500 90,200 -0.02(-11.76%)
Mar 04, 2021 0.1485 0.1700 0.1450 0.1700 230,864 +0.02(+13.33%)
Mar 03, 2021 0.1650 0.1848 0.1311 0.1500 103,755 -0.01(-6.25%)
Mar 02, 2021 0.2100 0.2100 0.1575 0.1600 386,338 -0.05(-22.33%)
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.