Glory Star New Media Group Holdings Limited - GSMG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 06, 2023	3.21	3.33	3.33	3.38	3.2	22,277
December 05, 2023	3.02	3.3	3.3	3.41	3.02	20,763
December 04, 2023	3.12	3.23	3.23	3.25	3.1	15,554
December 01, 2023	3.36	3.21	3.21	3.4	3.15	22,157
November 30, 2023	3.5	3.43	3.43	3.72	3.42	11,492
November 28, 2023	3.43	3.35	3.35	3.43	3.3	35,786
November 27, 2023	3.23	3.35	3.35	3.49	3.13	54,191
November 24, 2023	3.5	3.38	3.38	3.69	3.2	29,012
November 22, 2023	3.53	3.4	3.4	3.8	3.4	33,960
November 21, 2023	0.36	0.35	0.35	0.36	0.34	35,443
November 20, 2023	0.35	0.37	0.37	0.38	0.33	94,915
November 17, 2023	0.34	0.35	0.35	0.36	0.33	132,235
November 16, 2023	0.34	0.36	0.36	0.36	0.33	230,984
November 15, 2023	0.36	0.37	0.37	0.39	0.35	135,826
November 14, 2023	0.4	0.36	0.36	0.4	0.36	143,101
November 13, 2023	0.38	0.41	0.41	0.41	0.34	856,875
November 10, 2023	0.38	0.41	0.41	0.43	0.33	2.51M
November 09, 2023	0.39	0.33	0.33	0.39	0.32	443,521
November 08, 2023	0.35	0.41	0.41	0.42	0.35	384,987
November 07, 2023	0.35	0.35	0.35	0.36	0.34	16,201
November 06, 2023	0.35	0.35	0.35	0.37	0.35	22,573
November 03, 2023	0.35	0.35	0.35	0.35	0.33	21,139
November 02, 2023	0.34	0.35	0.35	0.35	0.34	4,866
November 01, 2023	0.35	0.34	0.34	0.37	0.33	54,517
October 31, 2023	0.35	0.35	0.35	0.37	0.34	56,033
October 30, 2023	0.35	0.34	0.34	0.35	0.33	28,085
October 27, 2023	0.35	0.34	0.34	0.35	0.33	8,089
October 26, 2023	0.34	0.34	0.34	0.35	0.33	52,762
October 25, 2023	0.35	0.34	0.34	0.36	0.33	13,132
October 24, 2023	0.33	0.35	0.35	0.35	0.33	51,072
October 23, 2023	0.33	0.33	0.33	0.34	0.32	44,097
October 20, 2023	0.34	0.33	0.33	0.36	0.32	94,009
October 19, 2023	0.34	0.35	0.35	0.36	0.33	76,814
October 18, 2023	0.38	0.35	0.35	0.38	0.35	20,792
October 17, 2023	0.35	0.35	0.35	0.38	0.35	43,947
October 16, 2023	0.34	0.34	0.34	0.38	0.33	51,618
October 13, 2023	0.34	0.34	0.34	0.35	0.34	43,562
October 12, 2023	0.35	0.35	0.35	0.37	0.35	76,609
October 11, 2023	0.36	0.35	0.35	0.37	0.34	102,871
October 10, 2023	0.38	0.37	0.37	0.38	0.36	24,681
October 09, 2023	0.36	0.36	0.36	0.38	0.35	25,040
October 06, 2023	0.34	0.35	0.35	0.38	0.34	56,668
October 05, 2023	0.34	0.35	0.35	0.38	0.34	48,544
October 04, 2023	0.36	0.36	0.36	0.38	0.36	49,626
October 03, 2023	0.38	0.36	0.36	0.38	0.35	167,984
October 02, 2023	0.38	0.37	0.37	0.39	0.36	347,497
September 29, 2023	0.38	0.39	0.39	0.39	0.36	191,098
September 28, 2023	0.36	0.38	0.38	0.4	0.36	165,549
September 27, 2023	0.36	0.37	0.37	0.37	0.36	67,367
September 26, 2023	0.35	0.37	0.37	0.38	0.34	213,425
September 25, 2023	0.38	0.36	0.36	0.39	0.36	81,946
September 22, 2023	0.37	0.38	0.38	0.39	0.36	194,735
September 21, 2023	0.36	0.37	0.37	0.4	0.36	71,172
September 20, 2023	0.39	0.38	0.38	0.39	0.37	161,071
September 19, 2023	0.39	0.39	0.39	0.41	0.39	94,186
September 18, 2023	0.38	0.39	0.39	0.42	0.38	90,938
September 15, 2023	0.4	0.39	0.39	0.41	0.38	198,927
September 14, 2023	0.39	0.4	0.4	0.43	0.38	209,457
September 13, 2023	0.39	0.39	0.39	0.42	0.39	42,343
September 12, 2023	0.42	0.4	0.4	0.43	0.38	395,631

Glory Star New Media Group Holdings Limited (GSMG) NASDAQ