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 |
| May 26, 2023 | $0.567 | $0.581 | $0.550 | $0.581 | 99 214 |
| May 25, 2023 | $0.562 | $0.587 | $0.547 | $0.552 | 114 867 |
| May 24, 2023 | $0.563 | $0.578 | $0.547 | $0.567 | 178 143 |
| May 23, 2023 | $0.590 | $0.610 | $0.553 | $0.580 | 248 987 |
| May 22, 2023 | $0.652 | $0.652 | $0.580 | $0.599 | 814 427 |
| May 19, 2023 | $0.650 | $0.665 | $0.650 | $0.655 | 190 875 |
| May 18, 2023 | $0.660 | $0.660 | $0.650 | $0.655 | 184 053 |
| May 17, 2023 | $0.650 | $0.653 | $0.649 | $0.650 | 317 882 |
| May 16, 2023 | $0.637 | $0.669 | $0.637 | $0.650 | 278 010 |
| May 15, 2023 | $0.630 | $0.659 | $0.621 | $0.650 | 417 289 |
| May 12, 2023 | $0.660 | $0.670 | $0.650 | $0.650 | 282 666 |
| May 11, 2023 | $0.630 | $0.676 | $0.628 | $0.674 | 660 163 |
| May 10, 2023 | $0.587 | $0.676 | $0.551 | $0.670 | 1 555 678 |
| May 09, 2023 | $0.765 | $0.81 | $0.616 | $0.650 | 11 365 637 |
| May 08, 2023 | $0.648 | $0.669 | $0.619 | $0.668 | 406 478 |
| May 05, 2023 | $0.587 | $0.628 | $0.580 | $0.615 | 306 153 |
| May 04, 2023 | $0.580 | $0.605 | $0.565 | $0.605 | 481 755 |
| May 03, 2023 | $0.594 | $0.615 | $0.570 | $0.583 | 445 028 |
| May 02, 2023 | $0.630 | $0.649 | $0.551 | $0.608 | 511 575 |
| May 01, 2023 | $0.570 | $0.619 | $0.555 | $0.616 | 417 625 |
| Apr 28, 2023 | $0.550 | $0.565 | $0.540 | $0.560 | 462 068 |
| Apr 27, 2023 | $0.560 | $0.586 | $0.560 | $0.576 | 136 869 |
| Apr 26, 2023 | $0.560 | $0.599 | $0.550 | $0.578 | 510 080 |
| Apr 25, 2023 | $0.560 | $0.586 | $0.560 | $0.586 | 303 067 |
| Apr 24, 2023 | $0.630 | $0.630 | $0.561 | $0.587 | 780 267 |
