Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glory Star New Media Group Holdings Ltd (NQ: GSMG )

0.4050 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 08, 2023 0 +0.00(+0.00%)
Nov 07, 2023 0.3500 0.3598 0.3430 0.3493 16,201 -0.00(-0.20%)
Nov 06, 2023 0.3500 0.3657 0.3479 0.3500 22,573 +0.00(+0.00%)
Nov 03, 2023 0.3454 0.3500 0.3310 0.3500 21,139 +0.00(+1.33%)
Nov 02, 2023 0.3400 0.3500 0.3400 0.3454 4,866 +0.00(+0.38%)
Nov 01, 2023 0.3500 0.3697 0.3310 0.3441 54,476 -0.01(-1.71%)
Oct 31, 2023 0.3487 0.3652 0.3434 0.3501 56,016 +0.01(+2.61%)
Oct 30, 2023 0.3500 0.3500 0.3310 0.3412 28,085 -0.00(-0.81%)
Oct 27, 2023 0.3498 0.3498 0.3309 0.3440 8,089 +0.00(+1.33%)
Oct 26, 2023 0.3400 0.3467 0.3300 0.3395 52,762 -0.00(-0.82%)
Oct 25, 2023 0.3500 0.3580 0.3300 0.3423 13,132 -0.00(-0.81%)
Oct 24, 2023 0.3272 0.3548 0.3250 0.3451 51,072 +0.02(+5.50%)
Oct 23, 2023 0.3250 0.3399 0.3211 0.3271 44,097 -0.01(-2.21%)
Oct 20, 2023 0.3400 0.3580 0.3210 0.3345 94,009 -0.01(-3.41%)
Oct 19, 2023 0.3401 0.3579 0.3300 0.3463 76,814 -0.00(-1.06%)
Oct 18, 2023 0.3800 0.3800 0.3500 0.3500 20,783 -0.00(-0.03%)
Oct 17, 2023 0.3544 0.3790 0.3465 0.3501 43,947 +0.01(+2.16%)
Oct 16, 2023 0.3400 0.3800 0.3300 0.3427 51,618 +0.00(+0.79%)
Oct 13, 2023 0.3401 0.3520 0.3400 0.3400 43,562 -0.01(-3.60%)
Oct 12, 2023 0.3500 0.3700 0.3500 0.3527 76,609 +0.01(+2.11%)
Oct 11, 2023 0.3600 0.3720 0.3409 0.3454 100,092 -0.03(-7.60%)
Oct 10, 2023 0.3799 0.3800 0.3600 0.3738 24,579 +0.01(+3.78%)
Oct 09, 2023 0.3622 0.3800 0.3500 0.3602 25,040 +0.01(+4.28%)
Oct 06, 2023 0.3409 0.3790 0.3400 0.3454 56,668 -0.01(-1.90%)
Oct 05, 2023 0.3408 0.3790 0.3408 0.3521 48,544 -0.00(-0.96%)
Oct 04, 2023 0.3601 0.3800 0.3555 0.3555 49,626 -0.00(-1.28%)
Oct 03, 2023 0.3800 0.3800 0.3530 0.3601 167,984 -0.01(-2.70%)
Oct 02, 2023 0.3764 0.3890 0.3563 0.3701 347,497 -0.02(-4.61%)
Sep 29, 2023 0.3750 0.3888 0.3603 0.3880 191,098 +0.01(+2.11%)
Sep 28, 2023 0.3600 0.3989 0.3600 0.3800 165,549 +0.01(+2.67%)
Sep 27, 2023 0.3600 0.3726 0.3600 0.3701 67,367 -0.00(-0.32%)
Sep 26, 2023 0.3500 0.3750 0.3350 0.3713 213,425 +0.01(+2.60%)
Sep 25, 2023 0.3755 0.3640 0.3600 0.3619 81,946 -0.01(-3.54%)
Sep 22, 2023 0.3700 0.3900 0.3620 0.3752 194,735 +0.01(+1.41%)
Sep 21, 2023 0.3600 0.4000 0.3560 0.3700 71,172 -0.01(-2.68%)
Sep 20, 2023 0.3880 0.3906 0.3706 0.3802 161,071 -0.01(-2.56%)
Sep 19, 2023 0.3902 0.4095 0.3900 0.3902 94,186 +0.00(+0.00%)
Sep 18, 2023 0.3811 0.4180 0.3810 0.3902 90,938 -0.00(-0.08%)
Sep 15, 2023 0.3973 0.4099 0.3800 0.3905 198,927 -0.01(-1.71%)
Sep 14, 2023 0.3900 0.4300 0.3790 0.3973 209,397 +0.01(+2.19%)
Sep 13, 2023 0.3851 0.4229 0.3851 0.3888 42,343 -0.01(-2.07%)
Sep 12, 2023 0.4200 0.4250 0.3820 0.3970 395,631 -0.03(-7.76%)
Sep 11, 2023 0.4260 0.4530 0.4200 0.4304 168,758 -0.00(-0.60%)
Sep 08, 2023 0.4348 0.4500 0.4230 0.4330 313,861 +0.00(+0.70%)
Sep 07, 2023 0.4551 0.4700 0.4210 0.4300 298,480 -0.04(-7.53%)
Sep 06, 2023 0.4900 0.5000 0.4401 0.4650 203,347 -0.04(-7.06%)
Sep 05, 2023 0.5600 0.5656 0.4600 0.5003 717,429 -0.06(-10.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.