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 |
| Aug 09, 2023 | $0.500 | $0.509 | $0.425 | $0.445 | 639 325 |
| Aug 08, 2023 | $0.453 | $0.480 | $0.423 | $0.439 | 213 106 |
| Aug 07, 2023 | $0.519 | $0.519 | $0.450 | $0.467 | 273 197 |
| Aug 04, 2023 | $0.484 | $0.495 | $0.471 | $0.495 | 93 453 |
| Aug 03, 2023 | $0.512 | $0.521 | $0.477 | $0.499 | 233 795 |
| Aug 02, 2023 | $0.539 | $0.539 | $0.515 | $0.520 | 26 571 |
| Aug 01, 2023 | $0.581 | $0.581 | $0.530 | $0.540 | 38 928 |
| Jul 31, 2023 | $0.532 | $0.570 | $0.530 | $0.565 | 334 420 |
| Jul 28, 2023 | $0.515 | $0.533 | $0.510 | $0.528 | 63 473 |
| Jul 27, 2023 | $0.510 | $0.530 | $0.502 | $0.520 | 34 298 |
| Jul 26, 2023 | $0.501 | $0.532 | $0.501 | $0.526 | 23 259 |
| Jul 25, 2023 | $0.530 | $0.530 | $0.500 | $0.519 | 31 483 |
| Jul 24, 2023 | $0.536 | $0.537 | $0.503 | $0.503 | 20 828 |
| Jul 21, 2023 | $0.520 | $0.547 | $0.513 | $0.530 | 126 322 |
| Jul 20, 2023 | $0.531 | $0.580 | $0.531 | $0.533 | 269 770 |
| Jul 19, 2023 | $0.520 | $0.541 | $0.511 | $0.522 | 81 793 |
| Jul 18, 2023 | $0.558 | $0.558 | $0.490 | $0.520 | 173 407 |
| Jul 17, 2023 | $0.567 | $0.579 | $0.521 | $0.538 | 209 876 |
| Jul 14, 2023 | $0.501 | $0.590 | $0.501 | $0.563 | 355 454 |
| Jul 13, 2023 | $0.510 | $0.524 | $0.486 | $0.509 | 75 500 |
| Jul 12, 2023 | $0.480 | $0.509 | $0.480 | $0.492 | 138 727 |
| Jul 11, 2023 | $0.480 | $0.490 | $0.480 | $0.480 | 67 182 |
| Jul 10, 2023 | $0.480 | $0.499 | $0.480 | $0.492 | 20 464 |
| Jul 07, 2023 | $0.480 | $0.498 | $0.480 | $0.490 | 32 387 |
| Jul 06, 2023 | $0.480 | $0.491 | $0.472 | $0.490 | 68 099 |
