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
Jan 09, 2024 $0.228 $0.228 $0.215 $0.216 7 831 203
Jan 08, 2024 $0.240 $0.244 $0.230 $0.232 1 027 334
Jan 07, 2024 $0.238 $0.243 $0.230 $0.233 11 305 318
Jan 06, 2024 $0.239 $0.239 $0.227 $0.231 467 278
Jan 05, 2024 $0.238 $0.238 $0.227 $0.231 6 783 059
Jan 04, 2024 $0.245 $0.251 $0.218 $0.234 1 146 016
Jan 03, 2024 $0.246 $0.250 $0.220 $0.233 14 928 344
Jan 02, 2024 $0.239 $0.245 $0.234 $0.243 1 228 523
Jan 01, 2024 $0.237 $0.244 $0.234 $0.244 6 750 797
Dec 31, 2023 $0.241 $0.242 $0.236 $0.241 344 668
Dec 30, 2023 $0.240 $0.242 $0.236 $0.240 4 704 646
Dec 29, 2023 $0.250 $0.254 $0.243 $0.244 752 378
Dec 28, 2023 $0.251 $0.252 $0.244 $0.245 7 411 237
Dec 27, 2023 $0.253 $0.254 $0.239 $0.245 763 756
Dec 26, 2023 $0.252 $0.252 $0.241 $0.245 6 113 470
Dec 25, 2023 $0.254 $0.260 $0.246 $0.249 990 565
Dec 24, 2023 $0.255 $0.259 $0.248 $0.248 11 183 531
Dec 23, 2023 $0.247 $0.248 $0.244 $0.247 403 244
Dec 22, 2023 $0.246 $0.249 $0.243 $0.245 5 657 929
Dec 21, 2023 $0.243 $0.250 $0.239 $0.247 668 407
Dec 20, 2023 $0.243 $0.250 $0.240 $0.246 7 597 127
Dec 19, 2023 $0.241 $0.245 $0.224 $0.237 1 388 474
Dec 18, 2023 $0.242 $0.244 $0.227 $0.237 20 270 756
Dec 17, 2023 $0.239 $0.242 $0.236 $0.239 314 822
Dec 16, 2023 $0.240 $0.242 $0.237 $0.239 4 402 469

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!