Glory Star New Media Grou... (GSMG)
NASDAQ: GSMG
· Real-Time Price · USD
0.41
0.06 (18.57%)
At close: Nov 08, 2023, 10:00 PM
GSMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 6, 2023 | 3.21 | 3.38 | 3.20 | 3.33 | 3.33 | 0.91% | 22,277 |
| Dec 5, 2023 | 3.02 | 3.41 | 3.02 | 3.30 | 3.30 | 2.17% | 20,763 |
| Dec 4, 2023 | 3.12 | 3.25 | 3.10 | 3.23 | 3.23 | 0.62% | 15,554 |
| Dec 1, 2023 | 3.36 | 3.40 | 3.15 | 3.21 | 3.21 | -6.41% | 22,157 |
| Nov 30, 2023 | 3.50 | 3.72 | 3.42 | 3.43 | 3.43 | 2.39% | 11,492 |
| Nov 28, 2023 | 3.43 | 3.43 | 3.30 | 3.35 | 3.35 | 0.00% | 35,786 |
| Nov 27, 2023 | 3.23 | 3.49 | 3.13 | 3.35 | 3.35 | -0.89% | 54,191 |
| Nov 24, 2023 | 3.50 | 3.69 | 3.20 | 3.38 | 3.38 | -0.59% | 29,012 |
| Nov 22, 2023 | 3.53 | 3.80 | 3.40 | 3.40 | 3.40 | 871.43% | 33,960 |
| Nov 21, 2023 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -5.41% | 35,443 |
| Nov 20, 2023 | 0.35 | 0.38 | 0.33 | 0.37 | 0.37 | 5.71% | 94,915 |
| Nov 17, 2023 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | -2.78% | 132,235 |
| Nov 16, 2023 | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | 0.00% | 230,984 |
| Nov 15, 2023 | 0.36 | 0.38 | 0.35 | 0.36 | 0.36 | 0.00% | 135,826 |
| Nov 14, 2023 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -10.00% | 143,101 |
| Nov 13, 2023 | 0.38 | 0.41 | 0.34 | 0.40 | 0.41 | 0.00% | 856,875 |
| Nov 10, 2023 | 0.38 | 0.43 | 0.33 | 0.40 | 0.41 | 21.21% | 2,508,358 |
| Nov 9, 2023 | 0.39 | 0.39 | 0.32 | 0.33 | 0.33 | -17.50% | 443,521 |
| Nov 8, 2023 | 0.35 | 0.42 | 0.35 | 0.40 | 0.41 | 14.29% | 384,987 |
| Nov 7, 2023 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 0.00% | 16,201 |