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 |
| Apr 21, 2023 | $0.600 | $0.640 | $0.571 | $0.630 | 815 791 |
| Apr 20, 2023 | $0.601 | $0.616 | $0.570 | $0.602 | 1 258 288 |
| Apr 19, 2023 | $0.650 | $0.673 | $0.600 | $0.659 | 3 355 574 |
| Apr 18, 2023 | $1.11 | $1.25 | $0.683 | $0.710 | 60 571 623 |
| Apr 17, 2023 | $0.450 | $0.494 | $0.450 | $0.480 | 145 888 |
| Apr 14, 2023 | $0.470 | $0.470 | $0.420 | $0.458 | 761 748 |
| Apr 13, 2023 | $0.485 | $0.492 | $0.450 | $0.474 | 186 785 |
| Apr 12, 2023 | $0.490 | $0.539 | $0.483 | $0.483 | 212 700 |
| Apr 11, 2023 | $0.591 | $0.591 | $0.484 | $0.500 | 845 300 |
| Apr 10, 2023 | $0.661 | $0.678 | $0.621 | $0.655 | 225 512 |
| Apr 06, 2023 | $0.700 | $0.700 | $0.661 | $0.661 | 111 334 |
| Apr 05, 2023 | $0.711 | $0.711 | $0.663 | $0.680 | 52 496 |
| Apr 04, 2023 | $0.711 | $0.711 | $0.670 | $0.690 | 83 341 |
| Apr 03, 2023 | $0.750 | $0.750 | $0.690 | $0.711 | 116 902 |
| Mar 31, 2023 | $0.740 | $0.761 | $0.720 | $0.725 | 44 176 |
| Mar 30, 2023 | $0.700 | $0.770 | $0.695 | $0.738 | 246 887 |
| Mar 29, 2023 | $0.661 | $0.696 | $0.661 | $0.695 | 117 379 |
| Mar 28, 2023 | $0.690 | $0.696 | $0.661 | $0.675 | 79 166 |
| Mar 27, 2023 | $0.692 | $0.701 | $0.690 | $0.690 | 41 185 |
| Mar 24, 2023 | $0.710 | $0.720 | $0.692 | $0.692 | 23 011 |
| Mar 23, 2023 | $0.710 | $0.725 | $0.676 | $0.700 | 157 072 |
| Mar 22, 2023 | $0.760 | $0.760 | $0.690 | $0.709 | 90 312 |
| Mar 21, 2023 | $0.760 | $0.760 | $0.720 | $0.725 | 39 031 |
| Mar 20, 2023 | $0.760 | $0.770 | $0.747 | $0.747 | 62 813 |
| Mar 17, 2023 | $0.760 | $0.770 | $0.753 | $0.755 | 25 409 |
