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 |
| Sep 14, 2023 | $0.390 | $0.430 | $0.390 | $0.397 | 207 793 |
| Sep 13, 2023 | $0.385 | $0.423 | $0.385 | $0.389 | 42 342 |
| Sep 12, 2023 | $0.420 | $0.425 | $0.382 | $0.397 | 385 081 |
| Sep 11, 2023 | $0.426 | $0.440 | $0.420 | $0.430 | 134 158 |
| Sep 08, 2023 | $0.435 | $0.450 | $0.423 | $0.433 | 313 155 |
| Sep 07, 2023 | $0.455 | $0.470 | $0.423 | $0.430 | 298 230 |
| Sep 06, 2023 | $0.485 | $0.500 | $0.440 | $0.465 | 194 171 |
| Sep 05, 2023 | $0.560 | $0.566 | $0.460 | $0.500 | 714 300 |
| Sep 01, 2023 | $0.517 | $0.560 | $0.491 | $0.559 | 640 781 |
| Aug 31, 2023 | $0.470 | $0.514 | $0.451 | $0.500 | 477 295 |
| Aug 30, 2023 | $0.430 | $0.469 | $0.430 | $0.460 | 178 900 |
| Aug 29, 2023 | $0.456 | $0.470 | $0.425 | $0.445 | 137 276 |
| Aug 28, 2023 | $0.438 | $0.472 | $0.438 | $0.470 | 168 063 |
| Aug 25, 2023 | $0.425 | $0.450 | $0.425 | $0.450 | 71 716 |
| Aug 24, 2023 | $0.445 | $0.450 | $0.425 | $0.430 | 150 001 |
| Aug 23, 2023 | $0.440 | $0.460 | $0.420 | $0.450 | 378 025 |
| Aug 22, 2023 | $0.446 | $0.470 | $0.440 | $0.445 | 368 570 |
| Aug 21, 2023 | $0.457 | $0.470 | $0.444 | $0.458 | 257 169 |
| Aug 18, 2023 | $0.478 | $0.485 | $0.440 | $0.484 | 848 876 |
| Aug 17, 2023 | $0.480 | $0.500 | $0.480 | $0.485 | 930 046 |
| Aug 16, 2023 | $0.670 | $0.675 | $0.481 | $0.500 | 20 284 503 |
| Aug 15, 2023 | $0.510 | $0.511 | $0.470 | $0.499 | 46 631 |
| Aug 14, 2023 | $0.500 | $0.501 | $0.471 | $0.495 | 76 075 |
| Aug 11, 2023 | $0.490 | $0.503 | $0.471 | $0.491 | 116 679 |
| Aug 10, 2023 | $0.507 | $0.507 | $0.438 | $0.490 | 445 178 |
