Glory Star New Media Group Holdings Limited
GSMGNASDAQCommunication Services
$0.41
+$0.06(+17.12%)
Market Cap$40654710
P/E Ratio—
52W High$1.52
52W Low$0.32
Glory Star New Media Group Holdings Limited（GSMG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gsmg · 日线历史（复权）· FMP · 截至 2023年12月6日
5-Year High5Y
$3.80
Nov 22, 2023
-89.3% from here
5-Year Low5Y
$0.3200
Nov 9, 2023
+26.6% from low
IPO Priceadj.
$9.52
Sep 12, 2018
-95.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$3.00
Jun 9, 2021
-86.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
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% |
Showing 1–20 of 628 records
Annual Stock Price Performance · GSMG
Jan 1 → Dec 31 · 3 years2023+128.1%$1.46 → $3.33
+128.1%
2022+21.7%$1.20 → $1.46
+21.7%
2021-60.7%$3.00 → $1.18
-60.7%
Best Year2023 · +128.1%
Worst Year2021 · -60.7%
Positive Years2 / 3
Avg Annual Return+29.7%
3Y Total Return+11.0%
3Y CAGR~+3.5% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.31+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$361.17+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$585.39+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.64+0.00%
Mkt Cap $348.0B
T-Mobile US, Inc.
TMUS
$178.43+0.00%
Mkt Cap $193.1B
Verizon Communications Inc.
VZ
$45.44+0.00%
Mkt Cap $189.7B
The Walt Disney Company
DIS
$98.87+0.00%
Mkt Cap $171.7B
AT&T Inc.
T
$22.50+0.00%
Mkt Cap $156.3B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$503.13+0.00%
Mkt Cap $103.5BWhat If You Invested in GSMG?
If you invested $1,000 in GSMG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$43
Total Return-95.7%
CAGR~-32.6% / yr
Profit$-957
Based on Sep 12, 2018 · $9.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Glory Star New Media Group Holdings Limited（GSMG）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.41。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GSMG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GSMG 历史股价FMP 日线复权 OHLCV