14-day Premium Trial Subscription Try For FreeTry Free

Golem / US Dollar Cryptocurrency Price (Quote)

$0.538
-0.0001 (-0.0186%)
At Close: May 19, 2024

Range Low Price High Price Comment
30 days $0.340 $0.643 Sunday, 19th May 2024 GLMUSD stock ended at $0.538. This is 0.0186% less than the trading day before Saturday, 18th May 2024. During the day the stock fluctuated 3.08% from a day low at $0.532 to a day high of $0.548.
90 days $0.231 $0.777
52 weeks $0.158 $0.777

Historical Golem / US Dollar prices

Date Open High Low Close Volume
Mar 30, 2024 $0.585 $0.712 $0.580 $0.628 45 205 808
Mar 29, 2024 $0.585 $0.710 $0.580 $0.628 472 805 120
Mar 28, 2024 $0.546 $0.603 $0.532 $0.555 20 117 870
Mar 27, 2024 $0.547 $0.595 $0.532 $0.555 103 847 840
Mar 26, 2024 $0.500 $0.528 $0.493 $0.525 4 896 662
Mar 25, 2024 $0.497 $0.529 $0.494 $0.525 24 591 984
Mar 24, 2024 $0.455 $0.502 $0.448 $0.489 10 801 311
Mar 23, 2024 $0.454 $0.501 $0.448 $0.488 61 949 036
Mar 22, 2024 $0.489 $0.496 $0.460 $0.467 3 810 642
Mar 21, 2024 $0.489 $0.496 $0.460 $0.467 24 446 418
Mar 20, 2024 $0.496 $0.499 $0.425 $0.459 8 999 164
Mar 19, 2024 $0.496 $0.498 $0.425 $0.460 39 283 572
Mar 18, 2024 $0.487 $0.550 $0.469 $0.539 17 358 311
Mar 17, 2024 $0.487 $0.548 $0.468 $0.540 101 992 480
Mar 16, 2024 $0.613 $0.642 $0.511 $0.544 15 173 607
Mar 15, 2024 $0.611 $0.640 $0.512 $0.542 77 570 840
Mar 14, 2024 $0.645 $0.654 $0.616 $0.624 6 057 746
Mar 13, 2024 $0.644 $0.652 $0.619 $0.625 41 272 404
Mar 12, 2024 $0.645 $0.655 $0.597 $0.634 10 854 439
Mar 11, 2024 $0.644 $0.654 $0.598 $0.634 54 772 760
Mar 10, 2024 $0.651 $0.733 $0.644 $0.701 25 292 722
Mar 09, 2024 $0.652 $0.732 $0.646 $0.704 199 507 552
Mar 08, 2024 $0.620 $0.682 $0.594 $0.620 18 069 598
Mar 07, 2024 $0.620 $0.683 $0.594 $0.619 118 182 984
Mar 06, 2024 $0.666 $0.666 $0.470 $0.550 28 718 254

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.

How can I use GLMUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the GLMUSD 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.

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.

Why do the GLMUSD 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.
Click to get the best stock tips daily for free!