$0.0081
+0.00008309 (+1.04%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0078 | $0.0107 | Wednesday, 3rd Jun 2026 GHXUSD stock ended at $0.0081. This is 1.04% more than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 3.15% from a day low at $0.0079 to a day high of $0.0082. |
| 90 days | $0.0074 | $0.0113 | |
| 52 weeks | $0.0074 | $0.0358 |
Historical GamerCoin USD prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $0.0081 | $0.0082 | $0.0079 | $0.0081 | 282 004 |
| Jun 02, 2026 | $0.0083 | $0.0083 | $0.0080 | $0.0080 | 392 625 |
| Jun 01, 2026 | $0.0085 | $0.0085 | $0.0080 | $0.0083 | 382 288 |
| May 31, 2026 | $0.0086 | $0.0087 | $0.0083 | $0.0085 | 700 175 |
| May 30, 2026 | $0.0084 | $0.0087 | $0.0082 | $0.0086 | 357 413 |
| May 29, 2026 | $0.0085 | $0.0087 | $0.0083 | $0.0084 | 517 640 |
| May 28, 2026 | $0.0083 | $0.0086 | $0.0082 | $0.0085 | 523 398 |
| May 27, 2026 | $0.0085 | $0.0086 | $0.0083 | $0.0083 | 1 970 796 |
| May 26, 2026 | $0.0089 | $0.0098 | $0.0085 | $0.0085 | 2 290 926 |
| May 25, 2026 | $0.0092 | $0.0096 | $0.0083 | $0.0090 | 7 850 444 |
| May 24, 2026 | $0.0082 | $0.0107 | $0.0081 | $0.0092 | 7 850 444 |
| May 23, 2026 | $0.0080 | $0.0085 | $0.0078 | $0.0082 | 7 850 444 |
| May 22, 2026 | $0.0079 | $0.0081 | $0.0079 | $0.0080 | 930 718 |
| May 21, 2026 | $0.0079 | $0.0080 | $0.0078 | $0.0079 | 454 593 |
| May 20, 2026 | $0.0082 | $0.0084 | $0.0079 | $0.0079 | 454 593 |
| May 19, 2026 | $0.0082 | $0.0083 | $0.0081 | $0.0082 | 466 701 |
| May 18, 2026 | $0.0082 | $0.0083 | $0.0081 | $0.0082 | 488 882 |
| May 17, 2026 | $0.0085 | $0.0086 | $0.0083 | $0.0083 | 384 515 |
| May 16, 2026 | $0.0088 | $0.0088 | $0.0085 | $0.0085 | 385 204 |
| May 15, 2026 | $0.0091 | $0.0093 | $0.0087 | $0.0088 | 703 354 |
| May 14, 2026 | $0.0088 | $0.0098 | $0.0087 | $0.0091 | 2 288 949 |
| May 13, 2026 | $0.0087 | $0.0092 | $0.0087 | $0.0088 | 515 066 |
| May 12, 2026 | $0.0087 | $0.0088 | $0.0086 | $0.0087 | 443 847 |
| May 11, 2026 | $0.0087 | $0.0087 | $0.0087 | $0.0087 | 399 345 |
| May 10, 2026 | $0.0088 | $0.0088 | $0.0088 | $0.0088 | 440 014 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GHXUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the GHXUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GHXUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy GHXUSD