Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Glory Star New Media Group Holdings Ltd
(NQ:
GSMG
)
0.4050
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 8, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
3.580
3.650
3.570
3.580
51,505
-0.01(-0.28%)
May 27, 2021
3.610
3.640
3.560
3.590
111,753
-0.04(-1.10%)
May 26, 2021
3.700
3.900
3.610
3.630
782,679
-0.04(-1.09%)
May 25, 2021
3.620
3.770
3.550
3.670
80,614
-0.01(-0.27%)
May 24, 2021
3.650
3.780
3.630
3.680
36,182
+0.04(+1.10%)
May 21, 2021
3.600
3.650
3.580
3.640
6,530
+0.03(+0.83%)
May 20, 2021
3.630
3.640
3.580
3.610
5,983
+0.01(+0.28%)
May 19, 2021
3.610
3.657
3.510
3.600
30,960
-0.09(-2.44%)
May 18, 2021
3.680
3.800
3.610
3.690
71,982
+0.02(+0.54%)
May 17, 2021
3.650
3.800
3.610
3.670
36,579
-0.04(-1.08%)
May 14, 2021
3.550
3.740
3.550
3.710
40,926
+0.19(+5.40%)
May 13, 2021
3.810
3.810
3.500
3.520
100,982
-0.26(-6.88%)
May 12, 2021
3.860
3.870
3.720
3.780
66,220
-0.12(-3.08%)
May 11, 2021
3.830
3.920
3.741
3.900
151,247
+0.02(+0.52%)
May 10, 2021
3.820
3.890
3.700
3.880
157,496
+0.01(+0.26%)
May 07, 2021
3.890
4.080
3.850
3.870
246,465
-0.05(-1.28%)
May 06, 2021
4.280
4.280
3.833
3.920
481,035
-0.33(-7.76%)
May 05, 2021
4.000
4.380
3.720
4.250
2,471,328
+0.20(+4.94%)
May 04, 2021
4.100
4.680
3.900
4.050
2,473,515
-0.07(-1.70%)
May 03, 2021
3.930
4.150
3.930
4.120
61,098
+0.17(+4.30%)
Apr 30, 2021
4.070
4.110
3.880
3.950
53,900
-0.11(-2.71%)
Apr 29, 2021
4.170
4.170
4.000
4.060
111,222
-0.07(-1.69%)
Apr 28, 2021
4.010
4.210
4.010
4.130
163,829
+0.08(+1.98%)
Apr 27, 2021
4.100
4.150
3.950
4.050
183,541
+0.02(+0.50%)
Apr 26, 2021
3.890
4.180
3.890
4.030
319,559
+0.15(+3.87%)
Apr 23, 2021
3.980
4.170
3.570
3.880
1,390,600
-0.13(-3.24%)
Apr 22, 2021
4.040
4.860
3.850
4.010
4,926,669
+0.05(+1.26%)
Apr 21, 2021
3.990
4.000
3.860
3.960
98,312
-0.05(-1.25%)
Apr 20, 2021
4.060
4.150
3.950
4.010
218,403
-0.02(-0.50%)
Apr 19, 2021
3.810
4.100
3.810
4.030
339,953
+0.16(+4.13%)
Apr 16, 2021
3.800
3.872
3.770
3.870
43,600
+0.08(+2.11%)
Apr 15, 2021
3.920
3.990
3.790
3.790
55,480
-0.15(-3.81%)
Apr 14, 2021
3.870
4.080
3.770
3.940
193,449
+0.11(+2.87%)
Apr 13, 2021
3.810
3.890
3.720
3.830
277,338
+0.02(+0.52%)
Apr 12, 2021
3.800
3.980
3.700
3.810
72,063
+0.03(+0.79%)
Apr 09, 2021
3.750
3.800
3.670
3.780
79,900
+0.06(+1.61%)
Apr 08, 2021
3.690
3.740
3.630
3.720
33,880
+0.03(+0.81%)
Apr 07, 2021
3.710
3.850
3.660
3.690
43,398
-0.01(-0.27%)
Apr 06, 2021
3.620
3.810
3.620
3.700
275,621
+0.08(+2.21%)
Apr 05, 2021
3.500
3.720
3.450
3.620
80,274
+0.06(+1.69%)
Apr 01, 2021
3.700
3.780
3.420
3.560
263,300
-0.15(-4.04%)
Mar 31, 2021
3.900
3.900
3.660
3.710
223,322
-0.03(-0.80%)
Mar 30, 2021
4.830
4.830
3.650
3.740
916,282
-0.91(-19.57%)
Mar 29, 2021
4.600
4.800
4.400
4.650
557,076
-0.07(-1.48%)
Mar 26, 2021
4.120
4.750
4.120
4.720
424,800
+0.54(+12.92%)
Mar 25, 2021
3.950
4.270
3.940
4.180
248,813
+0.14(+3.47%)
Mar 24, 2021
4.180
4.570
3.850
4.040
832,030
-0.01(-0.25%)
Mar 23, 2021
3.540
4.700
3.540
4.050
2,516,885
+0.51(+14.41%)
Mar 22, 2021
3.540
3.620
3.280
3.540
44,656
-0.04(-1.12%)
Mar 19, 2021
3.480
3.640
3.450
3.580
51,900
+0.10(+2.87%)
Mar 18, 2021
3.560
3.700
3.460
3.480
70,559
-0.04(-1.14%)
Mar 17, 2021
3.330
3.536
3.300
3.520
52,552
+0.06(+1.73%)
Mar 16, 2021
3.650
3.650
3.450
3.460
41,676
-0.13(-3.62%)
Mar 15, 2021
3.520
3.678
3.510
3.590
32,101
+0.05(+1.41%)
Mar 12, 2021
3.570
3.720
3.400
3.540
65,000
-0.03(-0.81%)
Mar 11, 2021
3.690
3.690
3.500
3.569
44,912
-0.03(-0.86%)
Mar 10, 2021
3.680
3.700
3.403
3.600
90,004
+0.01(+0.28%)
Mar 09, 2021
3.750
3.858
3.510
3.590
31,271
+0.26(+7.81%)
Mar 08, 2021
3.360
3.360
3.280
3.330
17,482
-0.05(-1.48%)
Mar 05, 2021
3.460
3.490
3.280
3.380
33,400
-0.13(-3.70%)
Mar 04, 2021
3.680
3.770
3.510
3.510
61,142
-0.21(-5.65%)
Mar 03, 2021
3.870
3.870
3.660
3.720
26,851
-0.10(-2.62%)
Mar 02, 2021
3.950
3.950
3.675
3.820
72,368
-0.02(-0.52%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.