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 )

0.0038 -0.0011 (-22.45%)
Streaming Delayed Price Updated: 10:21 AM 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 08, 2023 0.0110 0.0211 0.0110 0.0115 146,412 +0.00(+4.55%)
May 05, 2023 0.0110 0.0110 0.0097 0.0110 200,150 +0.00(+0.00%)
May 04, 2023 0.0077 0.0120 0.0077 0.0110 143,812 +0.00(+37.50%)
May 03, 2023 0.0102 0.0116 0.0076 0.0080 65,772 -0.00(-21.57%)
May 02, 2023 0.0102 0.0102 0.0102 0.0102 202 -0.00(-12.82%)
May 01, 2023 0.0090 0.0117 0.0072 0.0117 105,999 +0.00(+30.00%)
Apr 28, 2023 0.0075 0.0100 0.0075 0.0090 73,039 +0.00(+25.00%)
Apr 27, 2023 0.0093 0.0093 0.0070 0.0072 22,536 -0.00(-11.11%)
Apr 26, 2023 0.0085 0.0100 0.0081 0.0081 27,283 -0.00(-19.00%)
Apr 25, 2023 0.0100 0.0100 0.0070 0.0100 13,635 +0.00(+11.11%)
Apr 24, 2023 0.0092 0.0092 0.0089 0.0090 36,463 +0.00(+9.76%)
Apr 21, 2023 0.0092 0.0140 0.0082 0.0082 14,490 -0.00(-8.89%)
Apr 20, 2023 0.0090 0.0090 0.0081 0.0090 19,505 +0.00(+12.50%)
Apr 19, 2023 0.0211 0.0211 0.0070 0.0080 408,508 -0.00(-27.27%)
Apr 18, 2023 0.0171 0.0211 0.0101 0.0110 1,157,178 +0.00(+83.33%)
Apr 17, 2023 0.0069 0.0069 0.0060 0.0060 150,074 -0.00(-36.17%)
Apr 14, 2023 0.0099 0.0099 0.0094 0.0094 3,338 +0.00(+0.00%)
Apr 13, 2023 0.0068 0.0095 0.0068 0.0094 10,951 +0.00(+34.29%)
Apr 12, 2023 0.0120 0.0120 0.0064 0.0070 44,240 -0.00(-28.57%)
Apr 11, 2023 0.0070 0.0100 0.0070 0.0098 170,171 +0.00(+40.00%)
Apr 10, 2023 0.0069 0.0070 0.0069 0.0070 33,357 +0.00(+16.67%)
Apr 06, 2023 0.0060 0.0060 0.0060 0.0060 604 +0.00(+0.00%)
Apr 05, 2023 0.0052 0.0060 0.0051 0.0060 20,124 +0.00(+15.38%)
Apr 04, 2023 0.0060 0.0060 0.0050 0.0052 58,253 -0.00(-7.14%)
Apr 03, 2023 0.0070 0.0070 0.0056 0.0056 2,502 +0.00(+12.00%)
Mar 31, 2023 0.0060 0.0070 0.0050 0.0050 103,225 -0.00(-28.57%)
Mar 30, 2023 0.0080 0.0080 0.0052 0.0070 48,754 +0.00(+0.00%)
Mar 29, 2023 0.0078 0.0078 0.0070 0.0070 1,371 +0.00(+4.48%)
Mar 28, 2023 0.0075 0.0080 0.0066 0.0067 59,736 -0.00(-14.10%)
Mar 27, 2023 0.0068 0.0079 0.0066 0.0078 35,732 -0.00(-1.27%)
Mar 24, 2023 0.0080 0.0087 0.0077 0.0079 30,871 -0.00(-1.25%)
Mar 23, 2023 0.0095 0.0095 0.0080 0.0080 33,303 -0.00(-5.88%)
Mar 22, 2023 0.0097 0.0097 0.0085 0.0085 14,101 +0.00(+1.19%)
Mar 21, 2023 0.0097 0.0097 0.0084 0.0084 21,006 -0.00(-11.58%)
Mar 20, 2023 0.0085 0.0097 0.0072 0.0095 65,335 -0.00(-2.06%)
Mar 17, 2023 0.0155 0.0155 0.0070 0.0097 516,743 -0.00(-25.38%)
Mar 15, 2023 0.0130 70 +0.00(+0.00%)
Mar 14, 2023 0.0115 0.0130 0.0101 0.0130 55,271 +0.00(+36.84%)
Mar 13, 2023 0.0138 0.0140 0.0095 0.0095 75,265 -0.00(-3.06%)
Mar 10, 2023 0.0094 0.0162 0.0092 0.0098 148,292 +0.00(+6.52%)
Mar 09, 2023 0.0150 0.0190 0.0088 0.0092 487,599 -0.00(-22.69%)
Mar 08, 2023 0.0087 0.0130 0.0085 0.0119 86,319 +0.00(+40.00%)
Mar 07, 2023 0.0114 0.0114 0.0082 0.0085 41,977 -0.00(-21.30%)
Mar 06, 2023 0.0084 0.0117 0.0084 0.0108 144,469 +0.00(+31.71%)
Mar 03, 2023 0.0109 0.0110 0.0072 0.0082 9,879 -0.00(-21.90%)
Mar 02, 2023 0.0111 0.0111 0.0070 0.0105 157,400 +0.00(+25.00%)
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.