GSMG

Glory Star New Media Historical Data

GSMG Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 1.86 0.12 6.9% 1.77 1.86 1.75 54,133
Oct 19 2021 1.74 -0.04 -2.25% 1.77 1.79 1.72 102,626
Oct 18 2021 1.78 0.05 2.89% 1.74 1.78 1.70 86,255
Oct 15 2021 1.73 0.05 2.98% 1.71 1.7899 1.675 162,153
Oct 14 2021 1.68 -0.03 -1.75% 1.74 1.78 1.68 52,500
Oct 13 2021 1.71 -0.05 -2.84% 1.79 1.8052 1.675 92,881
Oct 12 2021 1.76 -0.11 -5.88% 1.83 1.83 1.70 86,708
Oct 11 2021 1.87 0.16 9.36% 1.73 1.89 1.7111 257,093
Oct 08 2021 1.71 0.07 3.95% 1.67 1.7102 1.6407 144,439
Oct 07 2021 1.645 0.07 4.11% 1.59 1.67 1.56 143,584
Oct 06 2021 1.58 0.02 1.28% 1.55 1.67 1.55 338,728
Oct 05 2021 1.56 -0.05 -3.11% 1.64 1.68 1.55 78,277
Oct 04 2021 1.61 -0.03 -1.83% 1.69 1.699 1.61 71,872
Oct 01 2021 1.64 0.00 0.0% 1.64 1.71 1.62 65,878
Sep 30 2021 1.64 -0.02 -1.2% 1.68 1.735 1.6201 164,146
Sep 29 2021 1.66 -0.06 -3.49% 1.71 1.77 1.63 153,504
Sep 28 2021 1.72 -0.08 -4.44% 1.80 1.81 1.70 222,063
Sep 27 2021 1.80 -0.01 -0.55% 1.83 1.89 1.77 869,428
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 06 2021 2.29 0.00 +0.00% 2.47 2.4835 2.22 0
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
Aug 25 2021 1.55 0.07 4.73% 1.49 1.60 1.46 215,399
Aug 24 2021 1.48 0.06 4.23% 1.39 1.52 1.3768 195,059
Aug 23 2021 1.42 0.06 4.41% 1.44 1.48 1.39 91,092
Aug 20 2021 1.36 -0.25 -15.53% 1.58 1.58 1.28 962,780
Aug 19 2021 1.61 -0.18 -10.06% 1.86 1.865 1.51 577,216
Aug 18 2021 1.79 0.23 14.74% 1.58 1.84 1.58 145,191
Aug 17 2021 1.56 -0.34 -17.89% 1.94 1.94 1.4901 591,443
Aug 16 2021 1.90 0.11 6.17% 1.80 1.90 1.79 38,494
Aug 13 2021 1.7895 -0.12 -6.31% 1.91 1.95 1.76 58,946
Aug 12 2021 1.91 -0.04 -2.05% 1.97 1.98 1.90 45,750
Aug 11 2021 1.95 0.09 4.84% 1.86 1.97 1.85 44,897
Aug 10 2021 1.86 0.05 2.76% 1.82 1.90 1.8182 86,442
Aug 09 2021 1.81 -0.05 -2.69% 1.86 1.95 1.71 379,191
Aug 06 2021 1.86 -0.13 -6.53% 2.04 2.12 1.8501 311,489
Aug 05 2021 1.99 -0.18 -8.29% 2.17 2.19 1.94 312,525
Aug 04 2021 2.17 -0.05 -2.25% 2.21 2.21 2.17 18,719
Aug 03 2021 2.22 -0.08 -3.48% 2.32 2.33 2.21 85,212
Aug 02 2021 2.30 -0.03 -1.29% 2.35 2.45 2.26 267,530
Jul 30 2021 2.33 -0.17 -6.8% 2.41 2.50 2.26 160,240
Jul 29 2021 2.50 0.09 3.73% 2.38 2.5473 2.28 44,808
Jul 28 2021 2.41 -0.06 -2.43% 2.46 2.4986 2.24 73,666
Jul 27 2021 2.47 0.21 9.29% 2.29 2.66 2.26 496,511
Jul 26 2021 2.26 0.10 4.63% 2.07 2.38 2.05 123,037
Jul 23 2021 2.16 -0.17 -7.3% 2.33 2.33 2.07 207,094


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.