Free Trial

Glory Star New Media Group (GSMG) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free GSMG Stock Alerts
$2.72
+0.01 (+0.37%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsSocial Media

Glory Star New Media Group Stock Price Performance

5 Day
Performance
-3.88%
1 Month
Performance
+13.33%
3 Month
Performance
-4.23%
6 Month
Performance
+672.73%
Year-To-Date
Performance
-13.38%
1 Year
Performance
+315.01%
Receive GSMG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Glory Star New Media Group and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
get a piece of the profit from this land
This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.
Click here to see my #1 investment for 2024.

GSMG Stock Chart for Saturday, May, 18, 2024

GSMG Chart by TradingView

Glory Star New Media Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.71$2.71$2.88$2.693,875 shs$184.62 million
05/16/2024$2.86$2.71
-5.20%		$2.88$2.693,875 shs$184.62 million
05/15/2024$2.86$2.86$2.94$2.7813,677 shs$194.75 million
05/14/2024$2.83$2.86
+1.02%		$2.94$2.7813,677 shs$194.75 million
05/13/2024$2.83$2.83$3.17$2.6920,018 shs$192.78 million
05/10/2024$2.78$2.80
+0.72%		$2.80$2.693,280 shs$190.75 million
05/09/2024$2.76$2.78
+0.72%		$2.78$2.684,047 shs$189.39 million
05/08/2024$2.76$2.76$2.76$2.6915,808 shs$188.02 million
05/07/2024$2.76$2.76$2.84$2.7013,505 shs$188.02 million
05/06/2024$2.79$2.76
-1.08%		$2.84$2.7013,505 shs$188.02 million
05/03/2024$2.63$2.74
+4.18%		$2.75$2.4127,724 shs$186.66 million
05/02/2024$2.84$2.63
-7.39%		$2.73$2.605,218 shs$179.17 million
05/01/2024$2.84$2.84$2.84$2.696,965 shs$193.47 million
04/30/2024$2.70$2.84
+5.18%		$2.84$2.696,964 shs$193.47 million
04/29/2024$2.75$2.70
-1.81%		$2.84$2.704,692 shs$183.94 million
04/26/2024$2.70$2.75
+1.85%		$2.75$2.602,395 shs$187.34 million
04/25/2024$2.80$2.70
-3.57%		$2.70$2.70747 shs$183.94 million
04/24/2024$2.80$2.80$2.92$2.5623,997 shs$190.75 million
04/23/2024$2.60$2.80
+7.70%		$2.92$2.5620,236 shs$190.75 million
04/22/2024$2.60$2.60$2.70$2.4030,843 shs$177.12 million
04/19/2024$2.40$2.43
+1.25%		$2.51$2.406,583 shs$165.54 million
04/18/2024$2.40$2.40$2.71$2.3918,622 shs$163.50 million
04/17/2024$2.44$2.40
-1.44%		$2.71$2.3918,603 shs$163.50 million
04/16/2024$2.44$2.44$2.50$2.436,445 shs$165.88 million
04/15/2024$2.50$2.44
-2.60%		$2.50$2.436,445 shs$165.88 million
04/12/2024$2.51$2.50
-0.39%		$2.62$2.503,674 shs$170.32 million
04/11/2024$2.63$2.51
-4.56%		$2.58$2.51730 shs$170.99 million
04/10/2024$2.54$2.63
+3.46%		$2.73$2.583,949 shs$179.17 million
04/09/2024$2.63$2.54
-3.34%		$2.58$2.462,142 shs$173.18 million
04/08/2024$2.63$2.63$2.66$2.5011,840 shs$179.17 million
04/05/2024$2.63$2.63$2.75$2.635,711 shs$179.17 million
04/04/2024$2.43$2.63
+8.23%		$2.75$2.635,711 shs$179.17 million
04/03/2024$2.47$2.43
-1.62%		$2.49$2.426,549 shs$165.54 million
04/02/2024$2.47$2.47$2.86$2.4335,403 shs$168.27 million
04/01/2024$2.50$2.47
-1.20%		$2.86$2.4335,403 shs$168.27 million
03/29/2024$2.43$2.50
+2.88%		$2.55$2.3915,419 shs$170.31 million
03/28/2024$2.46$2.43
-1.22%		$2.49$2.431,013 shs$165.54 million
03/27/2024$2.46$2.46$2.55$2.403,474 shs$167.59 million
03/26/2024$2.57$2.46
-4.28%		$2.55$2.403,474 shs$167.59 million
03/25/2024$2.57$2.57$2.73$2.5112,407 shs$175.08 million
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
03/22/2024$2.68$2.68$2.79$2.4519,439 shs$182.57 million
03/21/2024$2.72$2.68
-1.46%		$2.79$2.4519,439 shs$182.57 million
03/20/2024$2.68$2.72
+1.48%		$3.05$2.6413,278 shs$185.28 million
03/19/2024$2.68$2.68$2.82$2.6511,598 shs$182.57 million
03/18/2024$2.79$2.68
-3.94%		$2.82$2.6511,598 shs$182.57 million
03/15/2024$3.00$3.00$3.90$2.59451,733 shs$204.37 million
03/14/2024$2.64$3.00
+13.64%		$3.90$2.59449,273 shs$204.37 million
03/13/2024$2.61$2.64
+1.15%		$2.75$2.543,796 shs$179.85 million
03/12/2024$2.61$2.61$2.78$2.554,719 shs$177.80 million
03/11/2024$2.60$2.61
+0.38%		$2.78$2.554,719 shs$177.80 million
03/08/2024$2.54$2.54$2.60$2.395,628 shs$173.04 million
03/07/2024$2.56$2.54
-0.78%		$2.60$2.395,622 shs$173.04 million
03/06/2024$2.32$2.56
+10.34%		$2.67$2.3026,229 shs$174.40 million
03/05/2024$2.32$2.32$2.43$2.305,593 shs$158.05 million
03/04/2024$2.43$2.32
-4.53%		$2.43$2.305,582 shs$158.05 million
03/01/2024$2.41$2.40
-0.41%		$2.48$2.382,088 shs$163.50 million
02/29/2024$2.51$2.41
-3.98%		$2.57$2.3813,520 shs$164.18 million
02/28/2024$2.52$2.51
-0.40%		$2.72$2.4721,408 shs$170.99 million
02/27/2024$2.52$2.52$2.68$2.507,951 shs$171.67 million
02/26/2024$2.50$2.52
+0.80%		$2.68$2.507,951 shs$171.67 million
02/23/2024$2.59$2.60
+0.33%		$2.70$2.4521,465 shs$176.78 million
02/22/2024$2.66$2.59
-2.77%		$2.65$2.525,125 shs$176.20 million
02/21/2024$2.84$2.66
-6.34%		$2.88$2.3548,405 shs$181.21 million
02/20/2024$2.84$2.84$3.24$2.5372,982 shs$193.47 million
02/19/2024$2.84$2.84$3.24$2.5372,982 shs$193.47 million

Related Companies:
This page (NASDAQ:GSMG) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Bill Clinton Backing Biden Replacement???
The Freeport Society
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
4 Cryptos BETTER than Bitcoin
True Market Insiders