NASDAQ:GSMG
Delisted
Glory Star New Media Group Holdings Ltd Stock Price (Quote)
$0.405
+0 (+0%)
At Close: Feb 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.405 | $0.405 | Wednesday, 7th Feb 2024 GSMG stock ended at $0.405. During the day the stock fluctuated 0% from a day low at $0.405 to a day high of $0.405. |
| 90 days | $0.405 | $0.405 | |
| 52 weeks | $0.321 | $1.25 |
| Date | Open | High | Low | Close | Volume |
| Mar 16, 2023 | $0.746 | $0.770 | $0.740 | $0.766 | 167 040 |
| Mar 15, 2023 | $0.730 | $0.773 | $0.730 | $0.750 | 77 466 |
| Mar 14, 2023 | $0.705 | $0.760 | $0.705 | $0.750 | 149 766 |
| Mar 13, 2023 | $0.80 | $0.80 | $0.690 | $0.739 | 182 750 |
| Mar 10, 2023 | $0.80 | $0.81 | $0.793 | $0.80 | 248 346 |
| Mar 09, 2023 | $0.793 | $0.82 | $0.793 | $0.80 | 83 359 |
| Mar 08, 2023 | $0.80 | $0.80 | $0.791 | $0.80 | 96 854 |
| Mar 07, 2023 | $0.791 | $0.82 | $0.791 | $0.82 | 32 592 |
| Mar 06, 2023 | $0.82 | $0.82 | $0.780 | $0.80 | 48 697 |
| Mar 03, 2023 | $0.774 | $0.81 | $0.765 | $0.80 | 132 393 |
| Mar 02, 2023 | $0.786 | $0.790 | $0.751 | $0.780 | 35 571 |
| Mar 01, 2023 | $0.751 | $0.778 | $0.745 | $0.760 | 39 828 |
| Feb 28, 2023 | $0.760 | $0.766 | $0.750 | $0.751 | 33 865 |
| Feb 27, 2023 | $0.781 | $0.787 | $0.761 | $0.763 | 27 179 |
| Feb 24, 2023 | $0.794 | $0.800 | $0.750 | $0.770 | 100 097 |
| Feb 23, 2023 | $0.80 | $0.84 | $0.790 | $0.80 | 32 587 |
| Feb 22, 2023 | $0.81 | $0.83 | $0.780 | $0.80 | 29 954 |
| Feb 21, 2023 | $0.85 | $0.85 | $0.760 | $0.81 | 262 844 |
| Feb 17, 2023 | $0.87 | $0.89 | $0.83 | $0.85 | 138 129 |
| Feb 16, 2023 | $0.90 | $0.92 | $0.86 | $0.87 | 147 199 |
| Feb 15, 2023 | $0.88 | $0.88 | $0.83 | $0.87 | 87 812 |
| Feb 14, 2023 | $0.90 | $0.94 | $0.88 | $0.89 | 100 856 |
| Feb 13, 2023 | $0.95 | $0.96 | $0.94 | $0.95 | 176 404 |
| Feb 10, 2023 | $0.98 | $1.00 | $0.93 | $0.95 | 47 197 |
| Feb 09, 2023 | $0.96 | $1.15 | $0.96 | $0.99 | 330 031 |
