GSMG

Glory Star New Media Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Glory Star New Media Group Holdings Ltd GSMG NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.16 -8.12% 1.81 20:00:00
Open Price Low Price High Price Close Price Prev Close
1.96 1.77 2.02 1.81 1.97
more quote information »

GSMG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.282.35941.772.07712,290-0.47-20.61%
1 Month2.193.1851.772.511,230,105-0.38-17.35%
3 Months2.473.1851.282.352,527,497-0.66-26.72%
6 Months4.184.861.282.551,328,730-2.37-56.7%
1 Year3.104.861.282.61714,893-1.29-41.61%
3 Years2.455.201.282.65465,335-0.64-26.12%
5 Years2.455.201.282.65465,335-0.64-26.12%

GSMG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 1.81 -0.16 -8.12% 1.96 2.02 1.77 1,179,043
Sep 23 2021 1.97 -0.02 -1.01% 1.98 2.05 1.93 1,345,637
Sep 22 2021 1.99 -0.03 -1.49% 1.99 2.12 1.95 127,397
Sep 21 2021 2.02 0.02 1.0% 1.97 2.09 1.97 137,727
Sep 20 2021 2.00 -0.18 -8.26% 2.13 2.1648 1.96 297,311
Sep 17 2021 2.18 -0.10 -4.39% 2.28 2.3594 2.08 1,653,379
Sep 16 2021 2.28 0.05 2.24% 2.375 2.53 2.23 1,395,272
Sep 15 2021 2.23 -0.07 -3.04% 2.39 2.45 2.15 1,032,930
Sep 14 2021 2.30 -0.10 -4.17% 2.40 2.40 2.28 1,023,916
Sep 13 2021 2.40 -0.01 -0.41% 2.48 2.55 2.33 990,897
Sep 10 2021 2.41 0.02 0.84% 2.43 2.4945 2.405 103,399
Sep 09 2021 2.39 0.10 4.37% 2.29 2.40 2.24 188,155
Sep 08 2021 2.29 -0.03 -1.29% 2.38 2.4158 2.24 331,257
Sep 07 2021 2.32 0.03 1.31% 2.32 2.55 2.3032 444,891
Sep 03 2021 2.29 -0.20 -8.03% 2.47 2.4835 2.22 564,630
Sep 02 2021 2.49 -0.07 -2.73% 2.60 2.66 2.45 644,275
Sep 01 2021 2.56 -0.41 -13.8% 2.97 3.185 2.52 1,540,251
Aug 31 2021 2.97 0.14 4.95% 2.8625 3.02 2.74 1,236,811
Aug 30 2021 2.83 0.18 6.79% 2.5231 3.05 2.51 3,442,212
Aug 27 2021 2.65 0.31 13.25% 2.19 2.83 2.13 6,871,643
Aug 26 2021 2.34 0.79 50.97% 2.27 2.43 1.97 114,448,049
See More Historical Prices »


Your Recent History
NASDAQ
GSMG
Glory Star..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.