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 |
| Jul 05, 2023 | $0.490 | $0.497 | $0.480 | $0.490 | 41 631 |
| Jul 03, 2023 | $0.500 | $0.515 | $0.480 | $0.490 | 7 841 |
| Jun 30, 2023 | $0.492 | $0.510 | $0.474 | $0.490 | 85 216 |
| Jun 29, 2023 | $0.513 | $0.519 | $0.492 | $0.496 | 127 350 |
| Jun 28, 2023 | $0.510 | $0.512 | $0.503 | $0.505 | 47 619 |
| Jun 27, 2023 | $0.520 | $0.545 | $0.520 | $0.523 | 52 080 |
| Jun 26, 2023 | $0.505 | $0.549 | $0.507 | $0.534 | 49 031 |
| Jun 23, 2023 | $0.558 | $0.567 | $0.505 | $0.518 | 131 415 |
| Jun 22, 2023 | $0.558 | $0.580 | $0.550 | $0.560 | 94 767 |
| Jun 21, 2023 | $0.553 | $0.569 | $0.553 | $0.569 | 82 046 |
| Jun 20, 2023 | $0.590 | $0.590 | $0.551 | $0.577 | 23 669 |
| Jun 16, 2023 | $0.570 | $0.580 | $0.570 | $0.580 | 30 232 |
| Jun 15, 2023 | $0.585 | $0.590 | $0.570 | $0.579 | 74 426 |
| Jun 14, 2023 | $0.590 | $0.599 | $0.563 | $0.590 | 133 751 |
| Jun 13, 2023 | $0.570 | $0.600 | $0.550 | $0.580 | 108 592 |
| Jun 12, 2023 | $0.589 | $0.590 | $0.570 | $0.574 | 48 965 |
| Jun 09, 2023 | $0.598 | $0.610 | $0.560 | $0.590 | 85 553 |
| Jun 08, 2023 | $0.600 | $0.617 | $0.600 | $0.608 | 26 450 |
| Jun 07, 2023 | $0.554 | $0.645 | $0.552 | $0.610 | 236 374 |
| Jun 06, 2023 | $0.553 | $0.559 | $0.552 | $0.559 | 38 450 |
| Jun 05, 2023 | $0.570 | $0.570 | $0.550 | $0.561 | 72 301 |
| Jun 02, 2023 | $0.551 | $0.566 | $0.546 | $0.560 | 80 552 |
| Jun 01, 2023 | $0.560 | $0.570 | $0.547 | $0.551 | 54 968 |
| May 31, 2023 | $0.535 | $0.570 | $0.533 | $0.555 | 63 211 |
| May 30, 2023 | $0.564 | $0.564 | $0.520 | $0.545 | 122 802 |
