Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
May 28, 2021 3.580 3.650 3.570 3.580 51,505 -0.01(-0.28%)
May 27, 2021 3.610 3.640 3.560 3.590 111,753 -0.04(-1.10%)
May 26, 2021 3.700 3.900 3.610 3.630 782,679 -0.04(-1.09%)
May 25, 2021 3.620 3.770 3.550 3.670 80,614 -0.01(-0.27%)
May 24, 2021 3.650 3.780 3.630 3.680 36,182 +0.04(+1.10%)
May 21, 2021 3.600 3.650 3.580 3.640 6,530 +0.03(+0.83%)
May 20, 2021 3.630 3.640 3.580 3.610 5,983 +0.01(+0.28%)
May 19, 2021 3.610 3.657 3.510 3.600 30,960 -0.09(-2.44%)
May 18, 2021 3.680 3.800 3.610 3.690 71,982 +0.02(+0.54%)
May 17, 2021 3.650 3.800 3.610 3.670 36,579 -0.04(-1.08%)
May 14, 2021 3.550 3.740 3.550 3.710 40,926 +0.19(+5.40%)
May 13, 2021 3.810 3.810 3.500 3.520 100,982 -0.26(-6.88%)
May 12, 2021 3.860 3.870 3.720 3.780 66,220 -0.12(-3.08%)
May 11, 2021 3.830 3.920 3.741 3.900 151,247 +0.02(+0.52%)
May 10, 2021 3.820 3.890 3.700 3.880 157,496 +0.01(+0.26%)
May 07, 2021 3.890 4.080 3.850 3.870 246,465 -0.05(-1.28%)
May 06, 2021 4.280 4.280 3.833 3.920 481,035 -0.33(-7.76%)
May 05, 2021 4.000 4.380 3.720 4.250 2,471,328 +0.20(+4.94%)
May 04, 2021 4.100 4.680 3.900 4.050 2,473,515 -0.07(-1.70%)
May 03, 2021 3.930 4.150 3.930 4.120 61,098 +0.17(+4.30%)
Apr 30, 2021 4.070 4.110 3.880 3.950 53,900 -0.11(-2.71%)
Apr 29, 2021 4.170 4.170 4.000 4.060 111,222 -0.07(-1.69%)
Apr 28, 2021 4.010 4.210 4.010 4.130 163,829 +0.08(+1.98%)
Apr 27, 2021 4.100 4.150 3.950 4.050 183,541 +0.02(+0.50%)
Apr 26, 2021 3.890 4.180 3.890 4.030 319,559 +0.15(+3.87%)
Apr 23, 2021 3.980 4.170 3.570 3.880 1,390,600 -0.13(-3.24%)
Apr 22, 2021 4.040 4.860 3.850 4.010 4,926,669 +0.05(+1.26%)
Apr 21, 2021 3.990 4.000 3.860 3.960 98,312 -0.05(-1.25%)
Apr 20, 2021 4.060 4.150 3.950 4.010 218,403 -0.02(-0.50%)
Apr 19, 2021 3.810 4.100 3.810 4.030 339,953 +0.16(+4.13%)
Apr 16, 2021 3.800 3.872 3.770 3.870 43,600 +0.08(+2.11%)
Apr 15, 2021 3.920 3.990 3.790 3.790 55,480 -0.15(-3.81%)
Apr 14, 2021 3.870 4.080 3.770 3.940 193,449 +0.11(+2.87%)
Apr 13, 2021 3.810 3.890 3.720 3.830 277,338 +0.02(+0.52%)
Apr 12, 2021 3.800 3.980 3.700 3.810 72,063 +0.03(+0.79%)
Apr 09, 2021 3.750 3.800 3.670 3.780 79,900 +0.06(+1.61%)
Apr 08, 2021 3.690 3.740 3.630 3.720 33,880 +0.03(+0.81%)
Apr 07, 2021 3.710 3.850 3.660 3.690 43,398 -0.01(-0.27%)
Apr 06, 2021 3.620 3.810 3.620 3.700 275,621 +0.08(+2.21%)
Apr 05, 2021 3.500 3.720 3.450 3.620 80,274 +0.06(+1.69%)
Apr 01, 2021 3.700 3.780 3.420 3.560 263,300 -0.15(-4.04%)
Mar 31, 2021 3.900 3.900 3.660 3.710 223,322 -0.03(-0.80%)
Mar 30, 2021 4.830 4.830 3.650 3.740 916,282 -0.91(-19.57%)
Mar 29, 2021 4.600 4.800 4.400 4.650 557,076 -0.07(-1.48%)
Mar 26, 2021 4.120 4.750 4.120 4.720 424,800 +0.54(+12.92%)
Mar 25, 2021 3.950 4.270 3.940 4.180 248,813 +0.14(+3.47%)
Mar 24, 2021 4.180 4.570 3.850 4.040 832,030 -0.01(-0.25%)
Mar 23, 2021 3.540 4.700 3.540 4.050 2,516,885 +0.51(+14.41%)
Mar 22, 2021 3.540 3.620 3.280 3.540 44,656 -0.04(-1.12%)
Mar 19, 2021 3.480 3.640 3.450 3.580 51,900 +0.10(+2.87%)
Mar 18, 2021 3.560 3.700 3.460 3.480 70,559 -0.04(-1.14%)
Mar 17, 2021 3.330 3.536 3.300 3.520 52,552 +0.06(+1.73%)
Mar 16, 2021 3.650 3.650 3.450 3.460 41,676 -0.13(-3.62%)
Mar 15, 2021 3.520 3.678 3.510 3.590 32,101 +0.05(+1.41%)
Mar 12, 2021 3.570 3.720 3.400 3.540 65,000 -0.03(-0.81%)
Mar 11, 2021 3.690 3.690 3.500 3.569 44,912 -0.03(-0.86%)
Mar 10, 2021 3.680 3.700 3.403 3.600 90,004 +0.01(+0.28%)
Mar 09, 2021 3.750 3.858 3.510 3.590 31,271 +0.26(+7.81%)
Mar 08, 2021 3.360 3.360 3.280 3.330 17,482 -0.05(-1.48%)
Mar 05, 2021 3.460 3.490 3.280 3.380 33,400 -0.13(-3.70%)
Mar 04, 2021 3.680 3.770 3.510 3.510 61,142 -0.21(-5.65%)
Mar 03, 2021 3.870 3.870 3.660 3.720 26,851 -0.10(-2.62%)
Mar 02, 2021 3.950 3.950 3.675 3.820 72,368 -0.02(-0.52%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.