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 )

0.0048 -0.0001 (-2.04%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 7, 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, 2024 0.0049 0 +0.00(+0.00%)
May 30, 2024 0.0036 0.0049 0.0036 0.0049 200 +0.00(+44.12%)
May 29, 2024 0.0034 0.0034 0.0034 0.0034 100 -0.00(-26.09%)
May 24, 2024 0.0046 0 -0.00(-6.12%)
May 20, 2024 0.0049 0 +0.00(+16.67%)
May 17, 2024 0.0043 0.0043 0.0035 0.0042 8,473 -0.00(-2.33%)
May 15, 2024 0.0043 0 -0.00(-2.27%)
May 13, 2024 0.0044 1,000 -0.00(-6.38%)
May 10, 2024 0.0033 0.0047 0.0033 0.0047 29,363 +0.00(+0.00%)
May 09, 2024 0.0033 0.0047 0.0033 0.0047 200 +0.00(+17.50%)
May 08, 2024 0.0047 0.0050 0.0033 0.0040 88,285 +0.00(+5.26%)
May 07, 2024 0.0038 0.0038 0.0038 0.0038 371 -0.00(-19.15%)
May 03, 2024 0.0047 0 -0.00(-4.08%)
May 01, 2024 0.0049 0 +0.00(+0.00%)
Apr 30, 2024 0.0049 0.0049 0.0049 0.0049 100 +0.00(+0.00%)
Apr 26, 2024 0.0049 0 -0.00(-2.00%)
Apr 24, 2024 0.0050 0 +0.00(+19.05%)
Apr 23, 2024 0.0041 0.0052 0.0027 0.0042 284,518 -0.00(-44.74%)
Apr 22, 2024 0.0041 0.0077 0.0041 0.0076 25,479 -0.00(-1.30%)
Apr 17, 2024 0.0077 0 +0.00(+0.00%)
Apr 16, 2024 0.0068 0.0080 0.0056 0.0077 79,421 +0.00(+16.67%)
Apr 15, 2024 0.0066 0.0066 0.0066 0.0066 10,013 +0.00(+8.20%)
Apr 12, 2024 0.0051 0.0061 0.0051 0.0061 300 +0.00(+29.79%)
Apr 10, 2024 0.0047 2,054 -0.00(-12.96%)
Apr 09, 2024 0.0040 0.0059 0.0031 0.0054 71,350 +0.00(+35.00%)
Apr 08, 2024 0.0034 0.0040 0.0029 0.0040 52,406 -0.00(-2.44%)
Apr 05, 2024 0.0034 0.0041 0.0034 0.0041 9,711 +0.00(+24.24%)
Apr 04, 2024 0.0033 0.0033 0.0033 0.0033 5,600 -0.00(-13.16%)
Apr 03, 2024 0.0041 0.0041 0.0033 0.0038 8,288 -0.00(-7.32%)
Apr 02, 2024 0.0033 0.0041 0.0033 0.0041 20,930 +0.00(+0.00%)
Mar 28, 2024 0.0041 0 -0.00(-2.38%)
Mar 27, 2024 0.0033 0.0042 0.0033 0.0042 44,470 -0.00(-4.55%)
Mar 26, 2024 0.0032 0.0044 0.0032 0.0044 8,090 +0.00(+37.50%)
Mar 25, 2024 0.0045 0.0045 0.0030 0.0032 68,796 -0.00(-28.89%)
Mar 22, 2024 0.0048 0.0048 0.0025 0.0045 359,901 -0.00(-10.00%)
Mar 21, 2024 0.0050 0.0050 0.0047 0.0050 102,057 +0.00(+0.00%)
Mar 20, 2024 0.0066 0.0067 0.0044 0.0050 44,075 -0.00(-25.37%)
Mar 19, 2024 0.0067 0.0067 0.0067 0.0067 100 +0.00(+0.00%)
Mar 18, 2024 0.0050 0.0067 0.0038 0.0067 33,202 +0.00(+6.35%)
Mar 15, 2024 0.0063 0.0063 0.0063 0.0063 200 +0.00(+0.00%)
Mar 14, 2024 0.0055 0.0063 0.0037 0.0063 105,753 +0.00(+14.55%)
Mar 13, 2024 0.0037 0.0055 0.0037 0.0055 2,118 +0.00(+66.67%)
Mar 12, 2024 0.0074 0.0074 0.0027 0.0033 480,325 -0.00(-55.41%)
Mar 11, 2024 0.0047 0.0081 0.0037 0.0074 64,750 -0.00(-10.84%)
Mar 08, 2024 0.0062 0.0083 0.0058 0.0083 10,284 +0.00(+0.00%)
Mar 07, 2024 0.0083 0.0083 0.0053 0.0083 14,222 +0.00(+0.00%)
Mar 06, 2024 0.0052 0.0083 0.0052 0.0083 11,890 +0.00(+0.00%)
Mar 05, 2024 0.0083 0.0083 0.0051 0.0083 12,174 +0.00(+6.41%)
Mar 04, 2024 0.0055 0.0082 0.0051 0.0078 11,328 +0.00(+44.44%)
Mar 01, 2024 0.0083 0.0083 0.0053 0.0054 147,663 -0.00(-34.94%)
Feb 29, 2024 0.0087 0.0088 0.0083 0.0083 9,016 +0.00(+43.10%)
Feb 28, 2024 0.0062 0.0090 0.0055 0.0058 17,460 -0.00(-36.26%)
Feb 27, 2024 0.0061 0.0092 0.0061 0.0091 27,444 -0.00(-1.09%)
Feb 26, 2024 0.0094 0.0094 0.0092 0.0092 6,575 -0.00(-4.17%)
Feb 23, 2024 0.0063 0.0097 0.0055 0.0096 67,436 +0.00(+9.09%)
Feb 22, 2024 0.0095 0.0095 0.0062 0.0088 8,625 -0.00(-8.33%)
Feb 21, 2024 0.0092 0.0096 0.0092 0.0096 6,308 +0.00(+4.35%)
Feb 20, 2024 0.0097 0.0097 0.0060 0.0092 211,085 -0.00(-7.07%)
Feb 16, 2024 0.0099 0.0099 0.0065 0.0099 17,202 +0.00(+1.02%)
Feb 15, 2024 0.0061 0.0099 0.0061 0.0098 17,456 +0.00(+8.89%)
Feb 14, 2024 0.0099 0.0100 0.0050 0.0090 208,627 -0.00(-10.00%)
Feb 13, 2024 0.0054 0.0100 0.0037 0.0100 857,511 +0.01(+163.16%)
Feb 12, 2024 0.0050 0.0054 0.0037 0.0038 17,478 -0.00(-24.00%)
Feb 09, 2024 0.0054 0.0054 0.0039 0.0050 5,077 +0.00(+31.58%)
Feb 08, 2024 0.0052 0.0054 0.0037 0.0038 57,050 -0.00(-19.15%)
Feb 07, 2024 0.0045 0.0054 0.0037 0.0047 43,795 +0.00(+4.44%)
Feb 06, 2024 0.0040 0.0045 0.0040 0.0045 46,572 +0.00(+15.38%)
Feb 05, 2024 0.0040 0.0040 0.0037 0.0039 16,752 +0.00(+5.41%)
Feb 02, 2024 0.0037 0.0037 0.0037 0.0037 2,300 +0.00(+0.00%)
Feb 01, 2024 0.0037 0.0037 0.0037 0.0037 2,300 +0.00(+0.00%)
Jan 31, 2024 0.0032 0.0040 0.0032 0.0037 57,923 +0.00(+15.62%)
Jan 29, 2024 0.0032 3 +0.00(+0.00%)
Jan 26, 2024 0.0029 0.0032 0.0029 0.0032 4,510 -0.00(-21.95%)
Jan 24, 2024 0.0041 0 +0.00(+2.50%)
Jan 23, 2024 0.0025 0.0040 0.0025 0.0040 2,103 +0.00(+0.00%)
Jan 22, 2024 0.0029 0.0042 0.0025 0.0040 7,003 +0.00(+5.26%)
Jan 19, 2024 0.0040 0.0040 0.0029 0.0038 3,149 -0.00(-9.52%)
Jan 12, 2024 0.0042 10 -0.00(-4.55%)
Jan 08, 2024 0.0044 33 +0.00(+2.33%)
Jan 05, 2024 0.0028 0.0043 0.0026 0.0043 388,150 +0.00(+10.26%)
Jan 04, 2024 0.0043 0.0043 0.0030 0.0039 910 -0.00(-11.36%)
Jan 02, 2024 0.0044 0 +0.00(+22.22%)
Dec 29, 2023 0.0023 0.0047 0.0023 0.0036 6,124 -0.00(-33.33%)
Dec 28, 2023 0.0026 0.0054 0.0021 0.0054 144,537 +0.00(+45.95%)
Dec 27, 2023 0.0036 0.0040 0.0036 0.0037 7,169 +0.00(+42.31%)
Dec 26, 2023 0.0039 0.0039 0.0026 0.0026 5,560 -0.00(-23.53%)
Dec 22, 2023 0.0032 0.0034 0.0027 0.0034 17,228 -0.00(-38.18%)
Dec 21, 2023 0.0055 0.0055 0.0026 0.0055 11,264 +0.00(+0.00%)
Dec 20, 2023 0.0055 0.0055 0.0055 0.0055 165 +0.00(+89.66%)
Dec 19, 2023 0.0028 0.0029 0.0026 0.0029 21,741 -0.00(-51.67%)
Dec 18, 2023 0.0025 0.0065 0.0025 0.0060 4,617 -0.00(-13.04%)
Dec 15, 2023 0.0006 0.0069 0.0006 0.0069 106,345 +0.00(+109.09%)
Dec 14, 2023 0.0050 0.0050 0.0032 0.0033 452,979 -0.00(-34.00%)
Dec 12, 2023 0.0050 4 +0.00(+0.00%)
Dec 11, 2023 0.0050 0.0050 0.0050 0.0050 1,015 -0.00(-16.67%)
Dec 07, 2023 0.0060 43 +0.00(+0.00%)
Dec 05, 2023 0.0060 24 -0.00(-26.83%)
Dec 01, 2023 0.0082 48 +0.00(+46.43%)
Nov 30, 2023 0.0055 0.0056 0.0055 0.0056 135,312 +0.00(+5.66%)
Nov 29, 2023 0.0050 0.0053 0.0050 0.0053 924,067 -0.00(-17.19%)
Nov 28, 2023 0.0082 0.0082 0.0064 0.0064 1,191 -0.00(-21.95%)
Nov 27, 2023 0.0088 0.0088 0.0082 0.0082 5,301 +0.00(+32.26%)
Nov 21, 2023 0.0062 0 -0.00(-31.11%)
Nov 20, 2023 0.0090 0.0090 0.0090 0.0090 2,550 +0.00(+60.71%)
Nov 15, 2023 0.0056 0 -0.00(-3.45%)
Nov 14, 2023 0.0060 0.0061 0.0055 0.0058 108,545 -0.00(-6.45%)
Nov 08, 2023 0.0062 0 -0.00(-3.13%)
Nov 07, 2023 0.0070 0.0070 0.0064 0.0064 3,321 +0.00(+0.00%)
Nov 06, 2023 0.0070 0.0075 0.0064 0.0064 18,800 -0.00(-13.51%)
Nov 02, 2023 0.0074 0 -0.00(-2.63%)
Nov 01, 2023 0.0082 0.0082 0.0073 0.0076 38,222 -0.00(-16.48%)
Oct 27, 2023 0.0091 7,074 +0.00(+30.00%)
Oct 25, 2023 0.0070 1,309 +0.00(+14.75%)
Oct 24, 2023 0.0076 0.0076 0.0061 0.0061 5,158 -0.00(-19.74%)
Oct 23, 2023 0.0055 0.0076 0.0055 0.0076 13,722 -0.00(-5.00%)
Oct 20, 2023 0.0080 0.0080 0.0080 0.0080 5,128 +0.00(+0.00%)
Oct 18, 2023 0.0080 0 -0.00(-3.61%)
Oct 17, 2023 0.0083 0.0083 0.0083 0.0083 5,628 -0.00(-4.60%)
Oct 16, 2023 0.0083 0.0087 0.0080 0.0087 25,272 +0.00(+4.82%)
Oct 12, 2023 0.0083 0 -0.00(-16.16%)
Oct 11, 2023 0.0084 0.0099 0.0084 0.0099 1,140 +0.00(+17.86%)
Oct 10, 2023 0.0083 0.0084 0.0083 0.0084 786 -0.00(-7.69%)
Oct 09, 2023 0.0106 0.0106 0.0091 0.0091 304 -0.00(-16.51%)
Oct 05, 2023 0.0109 6 +0.00(+0.00%)
Oct 04, 2023 0.0083 0.0109 0.0083 0.0109 18,041 +0.00(+9.00%)
Oct 02, 2023 0.0100 3 +0.00(+0.00%)
Sep 29, 2023 0.0104 0.0104 0.0083 0.0100 12,547 -0.00(-3.85%)
Sep 28, 2023 0.0080 0.0105 0.0080 0.0104 122,379 +0.00(+7.22%)
Sep 27, 2023 0.0080 0.0097 0.0080 0.0097 3,644 -0.00(-3.00%)
Sep 26, 2023 0.0100 0.0100 0.0100 0.0100 1,370 +0.00(+0.00%)
Sep 25, 2023 0.0100 0.0100 0.0100 0.0100 1,381 +0.00(+0.00%)
Sep 21, 2023 0.0100 1 +0.00(+0.00%)
Sep 20, 2023 0.0088 0.0100 0.0088 0.0100 885 +0.00(+0.00%)
Sep 19, 2023 0.0090 0.0100 0.0088 0.0100 34,187 +0.00(+0.00%)
Sep 18, 2023 0.0099 0.0100 0.0099 0.0100 6,954 +0.00(+0.00%)
Sep 15, 2023 0.0080 0.0100 0.0080 0.0100 6,760 +0.00(+0.00%)
Sep 14, 2023 0.0100 0.0100 0.0097 0.0100 6,485 +0.00(+17.65%)
Sep 13, 2023 0.0082 0.0085 0.0082 0.0085 33,942 -0.00(-15.00%)
Sep 12, 2023 0.0096 0.0100 0.0096 0.0100 6,593 +0.00(+0.00%)
Sep 08, 2023 0.0100 2 +0.00(+0.00%)
Sep 06, 2023 0.0100 90 +0.00(+0.00%)
Sep 05, 2023 0.0079 0.0100 0.0079 0.0100 23,823 +0.00(+0.00%)
Sep 01, 2023 0.0100 0.0100 0.0084 0.0100 12,511 +0.00(+0.00%)
Aug 31, 2023 0.0079 0.0100 0.0079 0.0100 83,900 -0.00(-9.91%)
Aug 30, 2023 0.0105 0.0111 0.0055 0.0111 168,486 +0.00(+3.74%)
Aug 29, 2023 0.0093 0.0107 0.0093 0.0107 7,218 +0.00(+15.05%)
Aug 28, 2023 0.0093 0.0093 0.0093 0.0093 25,000 +0.00(+0.00%)
Aug 25, 2023 0.0093 0.0093 0.0093 0.0093 25,335 +0.00(+0.00%)
Aug 24, 2023 0.0120 0.0120 0.0093 0.0093 35,144 -0.00(-5.10%)
Aug 23, 2023 0.0099 0.0099 0.0097 0.0098 11,292 -0.00(-10.91%)
Aug 22, 2023 0.0110 0.0110 0.0099 0.0110 10,940 +0.00(+10.00%)
Aug 21, 2023 0.0100 0.0100 0.0100 0.0100 3,240 -0.00(-14.53%)
Aug 18, 2023 0.0086 0.0117 0.0080 0.0117 123,682 +0.00(+17.00%)
Aug 17, 2023 0.0100 0.0100 0.0094 0.0100 1,664 +0.00(+0.00%)
Aug 16, 2023 0.0114 0.0114 0.0096 0.0100 58,396 -0.00(-12.28%)
Aug 15, 2023 0.0080 0.0116 0.0080 0.0114 108,557 +0.00(+22.58%)
Aug 14, 2023 0.0094 0.0094 0.0093 0.0093 85,117 +0.00(+0.00%)
Aug 11, 2023 0.0094 0.0094 0.0093 0.0093 30,000 +0.00(+0.00%)
Aug 10, 2023 0.0117 0.0117 0.0093 0.0093 16,080 +0.00(+2.20%)
Aug 09, 2023 0.0096 0.0119 0.0091 0.0091 99,093 +0.00(+2.25%)
Aug 08, 2023 0.0088 0.0091 0.0088 0.0089 15,101 -0.00(-24.58%)
Aug 07, 2023 0.0120 0.0120 0.0091 0.0118 29,202 -0.00(-1.67%)
Aug 04, 2023 0.0105 0.0120 0.0104 0.0120 8,309 +0.00(+34.83%)
Aug 03, 2023 0.0089 0.0089 0.0089 0.0089 1,700 -0.00(-25.83%)
Aug 02, 2023 0.0101 0.0120 0.0100 0.0120 15,349 +0.00(+42.86%)
Aug 01, 2023 0.0080 0.0084 0.0080 0.0084 1,055 +0.00(+0.00%)
Jul 31, 2023 0.0084 0.0084 0.0084 0.0084 26,079 -0.00(-1.18%)
Jul 28, 2023 0.0095 0.0111 0.0084 0.0085 39,320 +0.00(+1.19%)
Jul 25, 2023 0.0084 23 +0.00(+5.00%)
Jul 21, 2023 0.0080 220 -0.00(-5.88%)
Jul 20, 2023 0.0084 0.0085 0.0084 0.0085 40,920 -0.00(-5.56%)
Jul 19, 2023 0.0110 0.0110 0.0084 0.0090 129,918 -0.00(-18.18%)
Jul 18, 2023 0.0099 0.0110 0.0099 0.0110 6,022 +0.00(+10.00%)
Jul 17, 2023 0.0092 0.0100 0.0092 0.0100 34,341 -0.00(-9.09%)
Jul 13, 2023 0.0110 0 -0.00(-4.35%)
Jul 11, 2023 0.0115 53 +0.00(+0.00%)
Jul 10, 2023 0.0080 0.0130 0.0080 0.0115 20,981 +0.00(+0.00%)
Jul 07, 2023 0.0100 0.0115 0.0083 0.0115 11,560 -0.00(-7.26%)
Jul 06, 2023 0.0124 0.0124 0.0124 0.0124 305 +0.00(+39.33%)
Jul 05, 2023 0.0092 0.0092 0.0081 0.0089 8,394 -0.00(-9.18%)
Jul 03, 2023 0.0127 0.0140 0.0090 0.0098 7,286 +0.00(+15.29%)
Jun 30, 2023 0.0088 0.0099 0.0085 0.0085 17,935 -0.00(-3.41%)
Jun 29, 2023 0.0099 0.0099 0.0088 0.0088 947 -0.00(-11.11%)
Jun 28, 2023 0.0100 0.0100 0.0099 0.0099 50,267 +0.00(+0.00%)
Jun 27, 2023 0.0099 0.0099 0.0099 0.0099 25,644 +0.00(+10.00%)
Jun 26, 2023 0.0089 0.0090 0.0089 0.0090 33,400 -0.00(-2.17%)
Jun 23, 2023 0.0090 0.0093 0.0090 0.0092 9,931 +0.00(+4.55%)
Jun 22, 2023 0.0100 0.0137 0.0087 0.0088 132,125 -0.00(-5.38%)
Jun 21, 2023 0.0100 0.0100 0.0093 0.0093 105,783 -0.00(-7.92%)
Jun 20, 2023 0.0140 0.0140 0.0101 0.0101 5,344 +0.00(+1.00%)
Jun 16, 2023 0.0122 0.0122 0.0100 0.0100 68,973 -0.00(-18.03%)
Jun 15, 2023 0.0169 0.0169 0.0122 0.0122 18,907 +0.00(+0.83%)
Jun 14, 2023 0.0180 0.0180 0.0105 0.0121 46,701 -0.00(-24.38%)
Jun 13, 2023 0.0100 0.0160 0.0100 0.0160 153,663 +0.01(+60.00%)
Jun 12, 2023 0.0100 0.0140 0.0100 0.0100 136,944 -0.00(-0.99%)
Jun 09, 2023 0.0155 0.0155 0.0100 0.0101 55,306 -0.01(-35.26%)
Jun 08, 2023 0.0120 0.0160 0.0110 0.0156 202,120 +0.00(+18.18%)
Jun 07, 2023 0.0105 0.0160 0.0105 0.0132 18,800 -0.00(-10.81%)
Jun 06, 2023 0.0100 0.0150 0.0100 0.0148 111,548 +0.00(+40.95%)
Jun 05, 2023 0.0103 0.0150 0.0103 0.0105 84,135 -0.00(-18.60%)
Jun 02, 2023 0.0130 0.0139 0.0129 0.0129 3,679 -0.00(-0.77%)
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.