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 )

0.0049 UNCHANGED
Streaming Delayed Price Updated: 2:34 PM EDT, May 31, 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 31, 2022 0.0112 0.0136 0.0112 0.0135 18,725 +0.00(+21.62%)
May 27, 2022 0.0112 0.0112 0.0111 0.0111 1,191 +0.00(+0.91%)
May 26, 2022 0.0110 0.0110 0.0109 0.0110 21,104 -0.00(-1.79%)
May 25, 2022 0.0076 0.0112 0.0075 0.0112 221,984 +0.00(+0.90%)
May 24, 2022 0.0100 0.0112 0.0095 0.0111 4,325 -0.00(-1.77%)
May 23, 2022 0.0113 0.0113 0.0113 0.0113 100 +0.00(+0.89%)
May 20, 2022 0.0114 0.0114 0.0110 0.0112 16,803 -0.00(-0.88%)
May 19, 2022 0.0114 0.0117 0.0052 0.0113 42,115 +0.00(+0.00%)
May 18, 2022 0.0113 0.0113 0.0113 0.0113 110 +0.00(+0.00%)
May 17, 2022 0.0100 0.0113 0.0100 0.0113 69,600 -0.00(-1.74%)
May 16, 2022 0.0116 0.0116 0.0060 0.0115 7,410 +0.00(+5.50%)
May 13, 2022 0.0100 0.0110 0.0060 0.0109 267,601 +0.00(+4.81%)
May 12, 2022 0.0185 0.0185 0.0058 0.0104 76,405 +0.00(+5.05%)
May 11, 2022 0.0069 0.0117 0.0022 0.0099 139,988 -0.00(-5.71%)
May 10, 2022 0.0185 0.0185 0.0071 0.0105 30,280 +0.00(+5.00%)
May 09, 2022 0.0100 0.0100 0.0077 0.0100 75,034 +0.00(+0.00%)
May 06, 2022 0.0101 0.0120 0.0092 0.0100 40,971 -0.00(-0.99%)
May 05, 2022 0.0149 0.0149 0.0100 0.0101 32,130 -0.00(-22.31%)
May 04, 2022 0.0160 0.0160 0.0106 0.0130 22,760 -0.00(-5.80%)
May 03, 2022 0.0139 0.0139 0.0138 0.0138 55,762 +0.00(+38.00%)
May 02, 2022 0.0129 0.0152 0.0080 0.0100 116,691 -0.00(-23.08%)
Apr 29, 2022 0.0102 0.0139 0.0102 0.0130 12,482 +0.00(+5.69%)
Apr 28, 2022 0.0140 0.0140 0.0120 0.0123 28,800 -0.00(-15.17%)
Apr 27, 2022 0.0149 0.0149 0.0104 0.0145 14,856 -0.00(-1.36%)
Apr 26, 2022 0.0110 0.0149 0.0110 0.0147 22,374 -0.00(-3.29%)
Apr 25, 2022 0.0120 0.0154 0.0050 0.0152 413,203 +0.00(+1.33%)
Apr 22, 2022 0.0158 0.0158 0.0144 0.0150 65,178 +0.00(+6.38%)
Apr 21, 2022 0.0157 0.0159 0.0100 0.0141 285,615 -0.00(-6.62%)
Apr 20, 2022 0.0157 0.0158 0.0145 0.0151 45,850 +0.00(+2.03%)
Apr 19, 2022 0.0146 0.0162 0.0145 0.0148 85,527 -0.00(-13.95%)
Apr 18, 2022 0.0158 0.0180 0.0145 0.0172 152,499 +0.00(+9.55%)
Apr 14, 2022 0.0157 0.0187 0.0157 0.0157 219,169 -0.00(-4.85%)
Apr 13, 2022 0.0160 0.0165 0.0150 0.0165 212,033 -0.00(-1.79%)
Apr 12, 2022 0.0144 0.0169 0.0143 0.0168 398,286 +0.00(+4.35%)
Apr 11, 2022 0.0160 0.0162 0.0143 0.0161 366,294 -0.00(-2.42%)
Apr 08, 2022 0.0150 0.0170 0.0136 0.0165 440,914 +0.00(+7.84%)
Apr 07, 2022 0.0162 0.0162 0.0133 0.0153 252,719 -0.00(-1.92%)
Apr 06, 2022 0.0162 0.0163 0.0150 0.0156 133,834 +0.00(+8.33%)
Apr 05, 2022 0.0140 0.0165 0.0139 0.0144 198,934 +0.00(+2.13%)
Apr 04, 2022 0.0159 0.0167 0.0139 0.0141 164,068 -0.00(-7.84%)
Apr 01, 2022 0.0180 0.0180 0.0150 0.0153 254,652 +0.00(+2.00%)
Mar 31, 2022 0.0157 0.0166 0.0139 0.0150 204,644 +0.00(+2.74%)
Mar 30, 2022 0.0139 0.0155 0.0128 0.0146 184,296 +0.00(+11.45%)
Mar 29, 2022 0.0160 0.0160 0.0126 0.0131 202,213 -0.00(-7.75%)
Mar 28, 2022 0.0149 0.0168 0.0120 0.0142 197,982 -0.00(-4.05%)
Mar 25, 2022 0.0149 0.0149 0.0131 0.0148 145,075 +0.00(+9.63%)
Mar 24, 2022 0.0155 0.0155 0.0111 0.0135 1,394,657 -0.00(-6.25%)
Mar 23, 2022 0.0160 0.0160 0.0100 0.0144 333,867 -0.00(-4.00%)
Mar 22, 2022 0.0127 0.0167 0.0110 0.0150 415,671 +0.00(+0.67%)
Mar 21, 2022 0.0243 0.0243 0.0120 0.0149 1,587,967 -0.01(-33.78%)
Mar 18, 2022 0.0240 0.0250 0.0188 0.0225 504,674 +0.00(+20.32%)
Mar 17, 2022 0.0181 0.0200 0.0150 0.0187 423,572 +0.00(+19.11%)
Mar 16, 2022 0.0091 0.0188 0.0084 0.0157 2,671,364 +0.01(+57.00%)
Mar 15, 2022 0.0100 0.0100 0.0090 0.0100 1,726,082 +0.00(+8.70%)
Mar 14, 2022 0.0250 0.0309 0.0077 0.0092 13,754,440 -0.04(-80.00%)
Mar 11, 2022 0.0588 0.0588 0.0381 0.0460 193,975 -0.01(-11.71%)
Mar 10, 2022 0.0601 0.0602 0.0500 0.0521 21,964 -0.00(-5.27%)
Mar 09, 2022 0.0637 0.0637 0.0542 0.0550 39,501 -0.01(-13.66%)
Mar 08, 2022 0.0500 0.0655 0.0500 0.0637 75,796 +0.00(+7.06%)
Mar 07, 2022 0.0549 0.0595 0.0510 0.0595 13,350 +0.00(+2.59%)
Mar 04, 2022 0.0621 0.0621 0.0501 0.0580 51,240 -0.01(-13.17%)
Mar 03, 2022 0.0669 0.0669 0.0668 0.0668 661 +0.00(+6.71%)
Mar 02, 2022 0.0660 0.0664 0.0626 0.0626 52,633 +0.00(+3.30%)
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.