Get the Stockscreener App
0.0007
40.00%
0.0002
Glory Star New Media Group Holdings Limited Stock (GSMGW) Price History
The historical daily chart and data for Glory Star New Media Group Holdings Limited stock (GSMGW), show that the latest closing stock price as of February 07, 2025, is $0.0007.
- Glory Star New Media Group Holdings Limited all-time high stock price is $0.0211, occurred on April 18, 2023.
- The lowest Glory Star New Media Group Holdings Limited stock price recorded was $0.00 on November 09, 2023. Since then, Glory Star New Media Group Holdings Limited's stock price has risen over to $0.0007 now.
- The 52-week high stock price for GSMGW is $0.01, representing a 1,329% increase from the current share price, occurred on February 13, 2024.
- The 52-week low stock price for GSMGW is $0.0003, indicating a -57.14% decrease from the current share price, occurred on February 06, 2025.
- The closing price of Glory Star New Media Group Holdings Limited (GSMGW) stock in the beginning of 2024 was $0.013. The stock closed the year at $0.0101, a loss of over -22.31% for the year.
The table below shows more information about GSMGW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $0.0008 | $0.0003 | $0.0005 | 10,991.0 | +40.00% |
| Feb 06, 2025 | $0.0009 | $0.0003 | $0.0006 | 162,905.0 | -37.50% |
| Feb 05, 2025 | $0.001 | $0.0006 | $0.0004 | 45,621.0 | -20.00% |
| Feb 04, 2025 | $0.001 | $0.001 | $0.00 | 3,001.0 | +66.67% |
| Feb 03, 2025 | $0.0006 | $0.0006 | $0.00 | 9,359.0 | +0.00% |
| Jan 31, 2025 | $0.0006 | $0.0006 | $0.00 | 90,100.0 | -33.33% |
| Jan 30, 2025 | $0.0011 | $0.0006 | $0.0005 | 276,309.0 | -18.18% |
| Jan 29, 2025 | $0.0011 | $0.0011 | $0.00 | 1,000.0 | +0.00% |
| Jan 28, 2025 | $0.0011 | $0.0011 | $0.00 | 6,087.0 | +37.67% |
| Jan 27, 2025 | $0.0014 | $0.0006 | $0.0008 | 7,535.0 | -42.93% |
| Jan 24, 2025 | $0.0014 | $0.0014 | $0.00 | 1,007.0 | +0.00% |
| Jan 23, 2025 | $0.0014 | $0.0014 | $0.00 | 141.0 | +100.00% |
| Jan 22, 2025 | $0.0007 | $0.0007 | $0.00 | 4,017.0 | -39.18% |
| Jan 17, 2025 | $0.00115 | $0.0009 | $0.000251 | 10,400.0 | +27.89% |
| Jan 15, 2025 | $0.001 | $0.0009 | $0.0001 | 200,535.0 | +0.00% |
| Jan 13, 2025 | $0.001 | $0.0007 | $0.0003 | 41,197.0 | +0.00% |
| Jan 10, 2025 | $0.0009 | $0.0007 | $0.0002 | 3,648.0 | +0.00% |
| Jan 08, 2025 | $0.0009 | $0.0007 | $0.0002 | 747.0 | +12.50% |
Glory Star New Media Group Holdings Limited Stock (GSMGW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Glory Star New Media Group Holdings Limited stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GSMGW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Glory Star New Media Group Holdings Limited stock price history provides a foundation for understanding how the company's stock has evolved over time.
Glory Star New Media Group Holdings Limited Stock (GSMGW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $0.001 | $0.0003 | $0.0007 | 242,868.0 | +16.67% |
| Jan, 2025 | $0.0014 | $0.0006 | $0.0008 | 906,373.0 | -50.00% |
Glory Star New Media Group Holdings Limited Stock (GSMGW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.0019 | $0.0008 | $0.0011 | 666,707.0 | -28.57% |
| Nov, 2024 | $0.0016 | $0.0011 | $0.0005 | 392,020.0 | -6.67% |
| Oct, 2024 | $0.0028 | $0.0011 | $0.0017 | 1,040,595.0 | -46.43% |
| Sep, 2024 | $0.0029 | $0.0011 | $0.0018 | 176,518.0 | +7.69% |
| Aug, 2024 | $0.0044 | $0.0011 | $0.0033 | 987,459.0 | -35.00% |
| Jul, 2024 | $0.0046 | $0.0028 | $0.0018 | 560,958.0 | -14.89% |
| Jun, 2024 | $0.0048 | $0.0031 | $0.0017 | 173,216.0 | -4.08% |
| May, 2024 | $0.005 | $0.0033 | $0.0017 | 175,247.0 | +0.00% |
| Apr, 2024 | $0.008 | $0.0027 | $0.0053 | 717,255.0 | +19.51% |
| Mar, 2024 | $0.0083 | $0.0025 | $0.0058 | 1,522,995.0 | -50.60% |
| Feb, 2024 | $0.01 | $0.0037 | $0.0063 | 1,641,951.0 | +124.32% |
| Jan, 2024 | $0.0044 | $0.0025 | $0.0019 | 500,921.0 | +2.78% |
Glory Star New Media Group Holdings Limited Stock (GSMGW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.0087 | $0.0006 | $0.0081 | 966,795.0 | -35.71% |
| Nov, 2023 | $0.009 | $0.005 | $0.004 | 1,267,613.0 | -38.46% |
| Oct, 2023 | $0.0109 | $0.0055 | $0.0054 | 123,951.0 | -9.00% |
| Sep, 2023 | $0.0105 | $0.0079 | $0.0026 | 371,479.0 | +0.00% |
| Aug, 2023 | $0.012 | $0.0055 | $0.0065 | 963,860.0 | +19.05% |
| Jul, 2023 | $0.014 | $0.008 | $0.006 | 383,386.0 | -1.18% |
| Jun, 2023 | $0.018 | $0.0085 | $0.0095 | 1,374,324.0 | -15.00% |
| May, 2023 | $0.0211 | $0.0071 | $0.014 | 1,529,590.0 | +11.11% |
| Apr, 2023 | $0.0211 | $0.005 | $0.0161 | 2,266,251.0 | +80.00% |
| Mar, 2023 | $0.0155 | $0.005 | $0.0105 | 1,073,997.0 | +0.00% |
0.36%
0.28%
Cap:
|
Volume (24h):