Glory Star New Media Group Holdings Limited
Glory Star New Media Group Holdings Limited (GSMG) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
gsmg · EOD price history · split-adj. · FMP · as of Dec 6, 2023
Historical Price Data · GSMG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 6, 2023 | $3.21 | $3.38 | $3.20 | $3.33 | $3.33 | 22K | +3.74% |
| Dec 5, 2023 | $3.02 | $3.41 | $3.02 | $3.30 | $3.30 | 21K | +9.27% |
| Dec 4, 2023 | $3.12 | $3.25 | $3.10 | $3.23 | $3.23 | 16K | +3.53% |
| Dec 1, 2023 | $3.36 | $3.40 | $3.15 | $3.21 | $3.21 | 22K | -4.46% |
| Nov 30, 2023 | $3.50 | $3.72 | $3.42 | $3.43 | $3.43 | 11K | -2.00% |
| Nov 28, 2023 | $3.43 | $3.43 | $3.30 | $3.35 | $3.35 | 36K | -2.33% |
| Nov 27, 2023 | $3.23 | $3.49 | $3.13 | $3.35 | $3.35 | 54K | +3.72% |
| Nov 24, 2023 | $3.50 | $3.69 | $3.20 | $3.38 | $3.38 | 29K | -3.43% |
| Nov 22, 2023 | $3.53 | $3.80 | $3.40 | $3.40 | $3.40 | 34K | -3.68% |
| Nov 21, 2023 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 35K | -2.53% |
| Nov 20, 2023 | $0.35 | $0.38 | $0.33 | $0.37 | $0.37 | 95K | +6.57% |
| Nov 17, 2023 | $0.34 | $0.36 | $0.33 | $0.35 | $0.35 | 132K | +2.62% |
| Nov 16, 2023 | $0.34 | $0.36 | $0.33 | $0.36 | $0.36 | 231K | +4.71% |
| Nov 15, 2023 | $0.36 | $0.39 | $0.35 | $0.37 | $0.37 | 136K | +0.69% |
| Nov 14, 2023 | $0.40 | $0.40 | $0.36 | $0.36 | $0.36 | 143K | -9.00% |
| Nov 13, 2023 | $0.38 | $0.41 | $0.34 | $0.41 | $0.41 | 857K | +5.52% |
| Nov 10, 2023 | $0.38 | $0.43 | $0.33 | $0.41 | $0.41 | 2.5M | +8.00% |
| Nov 9, 2023 | $0.39 | $0.39 | $0.32 | $0.33 | $0.33 | 444K | -16.24% |
| Nov 8, 2023 | $0.35 | $0.42 | $0.35 | $0.41 | $0.41 | 385K | +17.12% |
| Nov 7, 2023 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 16K | -0.20% |
Annual Stock Price Performance · GSMG
Jan 1 → Dec 31 · 3 yearsSimilar Companies in Communication Services
View sector
What If You Invested in GSMG?
If you invested $1,000 in GSMG at IPO (split-adj.) — how much would it be worth today?
Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Glory Star New Media Group Holdings Limited (GSMG) is classified under Communication Services and trades on NASDAQ. The quote snapshot on this page shows a last price of $0.41. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.