14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $0.0120 $0.0200 Tuesday, 31st Oct 2017 GLRI stock ended at $0.0122. During the day the stock fluctuated 0% from a day low at $0.0120 to a day high of $0.0120.
90 days $0.0100 $0.0300
52 weeks $0.0100 $0.128

Historical Glori Energy Inc prices

Date Open High Low Close Volume
May 04, 2017 $0.0200 $0.0200 $0.0120 $0.0150 101 750
May 03, 2017 $0.0300 $0.0300 $0.0200 $0.0200 50 299
May 02, 2017 $0.0250 $0.0260 $0.0250 $0.0250 15 480
May 01, 2017 $0.0370 $0.0370 $0.0200 $0.0250 6 985
Apr 28, 2017 $0.0300 $0.0300 $0.0200 $0.0300 25 818
Apr 27, 2017 $0.0300 $0.0300 $0.0300 $0.0300 42 787
Apr 26, 2017 $0.0300 $0.0300 $0.0300 $0.0300 17 393
Apr 25, 2017 $0.0300 $0.0300 $0.0300 $0.0300 250 000
Apr 24, 2017 $0.0320 $0.0320 $0.0320 $0.0320 2 055
Apr 21, 2017 $0.0330 $0.0330 $0.0300 $0.0320 173 338
Apr 20, 2017 $0.0370 $0.0370 $0.0330 $0.0330 1 295
Apr 19, 2017 $0.0330 $0.0330 $0.0330 $0.0330 21 065
Apr 18, 2017 $0.0360 $0.0360 $0.0330 $0.0330 23 655
Apr 17, 2017 $0.0330 $0.0370 $0.0330 $0.0330 19 762
Apr 13, 2017 $0.0370 $0.0370 $0.0330 $0.0370 12 330
Apr 12, 2017 $0.0300 $0.0400 $0.0300 $0.0400 11 001
Apr 11, 2017 $0.0330 $0.0330 $0.0330 $0.0330 7 155
Apr 10, 2017 $0.0330 $0.0330 $0.0330 $0.0330 33
Apr 07, 2017 $0.0330 $0.0350 $0.0330 $0.0330 4 437
Apr 06, 2017 $0.0300 $0.0400 $0.0300 $0.0300 31 492
Apr 05, 2017 $0.0330 $0.0370 $0.0330 $0.0330 54 297
Apr 04, 2017 $0.0400 $0.0400 $0.0400 $0.0400 350
Apr 03, 2017 $0.0330 $0.0330 $0.0330 $0.0330 52 530
Mar 31, 2017 $0.0400 $0.0400 $0.0300 $0.0300 37 937
Mar 30, 2017 $0.0350 $0.0350 $0.0350 $0.0350 4 347

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 GLRI stock historical prices to predict future price movements?
Trend Analysis: Examine the GLRI 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 GLRI 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!

About Glori Energy Inc

Glori Energy Glori Energy Inc., an energy technology and oil production company, provides services to third party exploration and production companies in North America and Brazil. It operates through Oil and Gas, and AERO Services segments. The Oil and Gas segment produces and develops oil and natural gas interests. The AERO Services segment offers biotechnology solutions of enhanced oil recovery through a two-step process, including analysis phase, reservoir... GLRI Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT