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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	0.3680	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%)
Sep 01, 2023	0.5200	0.5600	0.4914	0.5590	676,606	+0.06(+11.84%)
Aug 31, 2023	0.4698	0.5141	0.4450	0.4998	483,579	+0.04(+8.63%)
Aug 30, 2023	0.4301	0.4690	0.4300	0.4601	179,136	+0.02(+3.39%)
Aug 29, 2023	0.4559	0.4700	0.4250	0.4450	137,426	-0.02(-5.32%)
Aug 28, 2023	0.4375	0.4723	0.4375	0.4700	175,713	+0.02(+4.44%)
Aug 25, 2023	0.4250	0.4500	0.4250	0.4500	73,011	+0.02(+4.65%)
Aug 24, 2023	0.4400	0.4500	0.4250	0.4300	151,321	-0.02(-4.44%)
Aug 23, 2023	0.4400	0.4600	0.4200	0.4500	403,210	+0.01(+1.15%)
Aug 22, 2023	0.4460	0.4699	0.4400	0.4449	369,034	-0.01(-2.75%)
Aug 21, 2023	0.4566	0.4699	0.4430	0.4575	260,470	-0.03(-5.42%)
Aug 18, 2023	0.4780	0.4850	0.4400	0.4837	856,840	-0.00(-0.27%)
Aug 17, 2023	0.4800	0.5000	0.4800	0.4850	955,559	-0.02(-3.00%)
Aug 16, 2023	0.6701	0.6754	0.4808	0.5000	20,522,856	+0.00(+0.20%)
Aug 15, 2023	0.5100	0.5105	0.4701	0.4990	50,092	+0.00(+0.75%)
Aug 14, 2023	0.5000	0.5005	0.4604	0.4953	76,179	+0.00(+0.98%)
Aug 11, 2023	0.4900	0.5025	0.4705	0.4905	130,784	+0.00(+0.04%)
Aug 10, 2023	0.5074	0.5074	0.4377	0.4903	445,304	+0.05(+10.23%)
Aug 09, 2023	0.5000	0.5090	0.4250	0.4448	639,366	+0.01(+1.32%)
Aug 08, 2023	0.4526	0.4797	0.4232	0.4390	219,140	-0.03(-5.92%)
Aug 07, 2023	0.5191	0.5193	0.4500	0.4666	273,198	-0.03(-5.74%)
Aug 04, 2023	0.4841	0.4950	0.4714	0.4950	93,581	-0.00(-0.80%)
Aug 03, 2023	0.5124	0.5205	0.4710	0.4990	234,568	-0.02(-4.02%)
Aug 02, 2023	0.5390	0.5390	0.5145	0.5199	26,572	-0.02(-3.65%)
Aug 01, 2023	0.5805	0.5805	0.5300	0.5396	39,535	-0.03(-4.46%)
Jul 31, 2023	0.5320	0.5695	0.5303	0.5648	336,253	+0.04(+7.07%)
Jul 28, 2023	0.5149	0.5325	0.5100	0.5275	66,338	+0.01(+1.44%)
Jul 27, 2023	0.5100	0.5300	0.5021	0.5200	48,170	-0.01(-1.08%)
Jul 26, 2023	0.5010	0.5320	0.5010	0.5257	23,511	+0.01(+1.29%)
Jul 25, 2023	0.5300	0.5300	0.5000	0.5190	31,593	+0.02(+3.18%)
Jul 24, 2023	0.5360	0.5365	0.5030	0.5030	20,840	-0.03(-5.08%)
Jul 21, 2023	0.5200	0.5470	0.5130	0.5299	126,324	-0.00(-0.64%)
Jul 20, 2023	0.5309	0.5800	0.5309	0.5333	269,970	+0.01(+2.18%)
Jul 19, 2023	0.5198	0.5498	0.5041	0.5219	83,162	+0.00(+0.37%)
Jul 18, 2023	0.5580	0.5580	0.4900	0.5200	179,758	-0.02(-3.33%)
Jul 17, 2023	0.5670	0.5790	0.5205	0.5379	211,424	-0.03(-4.46%)
Jul 14, 2023	0.5011	0.5899	0.5011	0.5630	408,261	+0.05(+10.63%)
Jul 13, 2023	0.5095	0.5249	0.4920	0.5089	75,650	+0.02(+3.43%)
Jul 12, 2023	0.4800	0.5164	0.4800	0.4920	138,727	+0.01(+2.50%)
Jul 11, 2023	0.4800	0.5000	0.4800	0.4800	68,385	-0.01(-2.36%)
Jul 10, 2023	0.4800	0.4996	0.4800	0.4916	20,464	+0.00(+0.33%)
Jul 07, 2023	0.4800	0.4983	0.4800	0.4900	32,398	-0.00(-0.02%)
Jul 06, 2023	0.4800	0.4905	0.4720	0.4901	68,103	+0.00(+0.04%)
Jul 05, 2023	0.4900	0.4969	0.4800	0.4899	41,651	-0.00(-0.04%)