Glory Star New Media Group Holdings Ltd (GSMG) Historical Stock Data

3.13 ↑0.00 (0.00%)

As of November 8, 2023, 4:09pm EST.

Historical Data

In the past 30 trading days, GSMG is up 1.60% a day on average. There have been 18 days where Glory Star New Media Group Holdings Ltd closed green and 12 days where GSMG closed red.

Date	Open	Close	Change	Low	High	Volume
2024-01-05	3.13	3.13	↑$0.00 (0.00%)	3.08	3.14	3.44K
2023-12-29	3.13	3.14	↑$0.01 (0.32%)	3.10	3.17	10.24K
2023-12-27	3.20	3.22	↑$0.02 (0.63%)	3.08	3.23	24.22K
2023-12-26	3.17	3.16	↓$0.01 (-0.18%)	3.11	3.20	24.04K
2023-12-22	3.23	3.23	↓$0.00 (-0.13%)	3.15	3.38	16.68K
2023-12-21	3.24	3.26	↑$0.02 (0.47%)	3.23	3.37	3.37K
2023-12-15	3.36	3.27	↓$0.09 (-2.68%)	3.22	3.54	12.76K
2023-12-08	3.44	3.78	↑$0.34 (9.88%)	3.44	3.80	27.78K
2023-12-07	3.30	3.60	↑$0.30 (9.09%)	3.30	3.70	40.26K
2023-12-01	3.36	3.21	↓$0.15 (-4.60%)	3.15	3.40	21.78K
2023-11-27	3.23	3.35	↑$0.12 (3.72%)	3.13	3.49	54.12K
2023-11-24	3.50	3.38	↓$0.13 (-3.57%)	3.20	3.69	28.91K
2023-11-17	0.34	0.35	↑$0.01 (2.62%)	0.33	0.36	132.13K
2023-11-13	0.38	0.41	↑$0.02 (5.52%)	0.34	0.41	848.22K
2023-11-10	0.38	0.41	↑$0.03 (8.00%)	0.33	0.43	2.47M
2023-11-08	0.35	0.41	↑$0.06 (17.12%)	0.35	0.42	306.36K
2023-11-07	0.35	0.35	↓$0.00 (-0.20%)	0.34	0.36	15.82K
2023-11-06	0.35	0.35	↑$0.00 (0.00%)	0.35	0.37	22.56K
2023-11-03	0.35	0.35	↑$0.00 (1.33%)	0.33	0.35	14.16K
2023-11-02	0.34	0.35	↑$0.01 (1.56%)	0.34	0.35	4.82K
2023-11-01	0.35	0.34	↓$0.01 (-1.69%)	0.33	0.35	54.20K
2023-10-31	0.35	0.35	↑$0.00 (0.40%)	0.34	0.37	50.66K
2023-10-30	0.35	0.34	↓$0.01 (-2.51%)	0.33	0.35	27.88K
2023-10-27	0.35	0.34	↓$0.01 (-1.43%)	0.34	0.35	8.09K
2023-10-26	0.34	0.34	↓$0.00 (-0.15%)	0.33	0.35	52.52K
2023-10-25	0.35	0.34	↓$0.01 (-1.92%)	0.33	0.37	13.08K
2023-10-24	0.33	0.35	↑$0.02 (5.47%)	0.33	0.35	50.27K
2023-10-23	0.33	0.33	↑$0.00 (0.65%)	0.32	0.37	44K
2023-10-20	0.34	0.33	↓$0.01 (-1.62%)	0.32	0.36	94K
2023-10-19	0.34	0.35	↑$0.01 (1.82%)	0.33	0.36	76.81K