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
Apr 13, 2021 $0.575 $0.598 $0.558 $0.576 9 383 068
Apr 12, 2021 $0.598 $0.603 $0.555 $0.574 11 196 748
Apr 11, 2021 $0.613 $0.626 $0.542 $0.598 14 161 631
Apr 10, 2021 $0.585 $0.647 $0.573 $0.612 33 867 719
Apr 09, 2021 $0.534 $0.588 $0.524 $0.585 21 340 803
Apr 08, 2021 $0.491 $0.536 $0.486 $0.533 8 365 712
Apr 07, 2021 $0.593 $0.593 $0.449 $0.492 21 368 158
Apr 06, 2021 $0.629 $0.629 $0.570 $0.592 35 113 405
Apr 05, 2021 $0.662 $0.693 $0.613 $0.626 41 620 766
Apr 04, 2021 $0.624 $0.660 $0.612 $0.660 32 645 744
Apr 03, 2021 $0.660 $0.713 $0.614 $0.623 57 045 162
Apr 02, 2021 $0.644 $0.666 $0.626 $0.661 37 928 716
Apr 01, 2021 $0.662 $0.680 $0.626 $0.641 38 394 174
Mar 31, 2021 $0.690 $0.690 $0.616 $0.663 48 586 220
Mar 30, 2021 $0.665 $0.720 $0.658 $0.686 70 314 790
Mar 29, 2021 $0.640 $0.695 $0.598 $0.667 95 544 278
Mar 28, 2021 $0.627 $0.688 $0.576 $0.640 115 589 522
Mar 27, 2021 $0.507 $0.618 $0.496 $0.616 75 703 128
Mar 26, 2021 $0.478 $0.507 $0.469 $0.506 18 152 729
Mar 25, 2021 $0.504 $0.505 $0.449 $0.478 24 356 656
Mar 24, 2021 $0.575 $0.575 $0.487 $0.502 39 198 905
Mar 23, 2021 $0.497 $0.577 $0.452 $0.573 94 744 351
Mar 22, 2021 $0.480 $0.557 $0.462 $0.495 72 482 188
Mar 21, 2021 $0.474 $0.487 $0.441 $0.479 23 401 863
Mar 20, 2021 $0.471 $0.539 $0.461 $0.468 64 303 351

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!