$0.0089
+0.00000436 (+0.0488%)
At Close: Jun 23, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0086 | $0.0140 | Tuesday, 23rd Jun 2026 GLMRUSD stock ended at $0.0089. This is 0.0488% more than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 5.43% from a day low at $0.0087 to a day high of $0.0091. |
| 90 days | $0.0086 | $0.0206 | |
| 52 weeks | $0.0086 | $0.0863 |
Historical Moonbeam USD prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 23, 2026 | $0.0090 | $0.0091 | $0.0087 | $0.0089 | 3 295 595 |
| Jun 22, 2026 | $0.0091 | $0.0095 | $0.0089 | $0.0089 | 3 678 566 |
| Jun 21, 2026 | $0.0091 | $0.0091 | $0.0091 | $0.0091 | 3 174 265 |
| Jun 20, 2026 | $0.0092 | $0.0093 | $0.0092 | $0.0093 | 4 009 153 |
| Jun 19, 2026 | $0.0088 | $0.0088 | $0.0088 | $0.0088 | 3 288 506 |
| Jun 18, 2026 | $0.0089 | $0.0090 | $0.0089 | $0.0089 | 4 239 857 |
| Jun 17, 2026 | $0.0095 | $0.0096 | $0.0093 | $0.0094 | 3 927 685 |
| Jun 16, 2026 | $0.0095 | $0.0095 | $0.0094 | $0.0094 | 4 421 976 |
| Jun 15, 2026 | $0.0096 | $0.0100 | $0.0095 | $0.0098 | 3 840 415 |
| Jun 14, 2026 | $0.0095 | $0.0098 | $0.0091 | $0.0096 | 3 358 313 |
| Jun 13, 2026 | $0.0092 | $0.0096 | $0.0092 | $0.0095 | 2 868 167 |
| Jun 12, 2026 | $0.0092 | $0.0092 | $0.0092 | $0.0092 | 3 732 764 |
| Jun 11, 2026 | $0.0088 | $0.0095 | $0.0087 | $0.0092 | 4 870 536 |
| Jun 10, 2026 | $0.0090 | $0.0090 | $0.0086 | $0.0088 | 3 739 974 |
| Jun 09, 2026 | $0.0092 | $0.0094 | $0.0088 | $0.0090 | 3 760 119 |
| Jun 08, 2026 | $0.0094 | $0.0102 | $0.0091 | $0.0093 | 4 575 468 |
| Jun 07, 2026 | $0.0090 | $0.0094 | $0.0090 | $0.0094 | 3 494 026 |
| Jun 06, 2026 | $0.0094 | $0.0109 | $0.0088 | $0.0091 | 4 866 406 |
| Jun 05, 2026 | $0.0098 | $0.0099 | $0.0089 | $0.0095 | 5 659 932 |
| Jun 04, 2026 | $0.0105 | $0.0106 | $0.0097 | $0.0097 | 5 373 828 |
| Jun 03, 2026 | $0.0105 | $0.0106 | $0.0104 | $0.0105 | 671 |
| Jun 02, 2026 | $0.0107 | $0.0108 | $0.0107 | $0.0108 | 2 368 185 |
| Jun 01, 2026 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | 2 143 242 |
| May 31, 2026 | $0.0119 | $0.0120 | $0.0114 | $0.0117 | 1 776 364 |
| May 30, 2026 | $0.0121 | $0.0123 | $0.0117 | $0.0119 | 1 979 052 |
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 GLMRUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the GLMRUSD 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 GLMRUSD 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 GLMRUSD