Gnosis / US Dollar Cryptocurrency Price (Quote)

$366.74
-7.08 (-1.89%)
At Close: May 26, 2024

Range Low Price High Price Comment
30 days $264.79 $380.95 Sunday, 26th May 2024 GNOUSD stock ended at $366.74. This is 1.89% less than the trading day before Saturday, 25th May 2024. During the day the stock fluctuated 4.75% from a day low at $363.68 to a day high of $380.95.
90 days $264.79 $444.70
52 weeks $90.34 $444.70

Historical Gnosis / US Dollar prices

Date Open High Low Close Volume
Mar 12, 2024 $408.30 $444.70 $394.40 $435.60 2 431 519
Mar 11, 2024 $407.97 $444.10 $393.73 $436.06 17 637 910
Mar 10, 2024 $422.30 $429.80 $419.30 $424.90 954 172
Mar 09, 2024 $413.49 $435.00 $411.10 $424.16 10 103 383
Mar 08, 2024 $396.00 $422.00 $382.90 $391.00 2 173 178
Mar 07, 2024 $397.35 $405.66 $375.20 $390.61 17 036 954
Mar 06, 2024 $398.20 $406.80 $343.40 $364.00 1 973 972
Mar 05, 2024 $397.96 $406.46 $330.65 $361.97 19 174 644
Mar 04, 2024 $399.99 $403.42 $391.52 $397.98 15 181 875
Mar 03, 2024 $400.98 $401.70 $387.08 $398.03 13 089 630
Mar 02, 2024 $388.90 $403.50 $384.90 $402.50 818 685
Mar 01, 2024 $387.95 $404.03 $375.55 $401.45 14 367 941
Feb 29, 2024 $365.60 $392.00 $363.40 $377.60 1 598 003
Feb 28, 2024 $368.00 $393.37 $356.43 $376.03 19 231 380
Feb 27, 2024 $350.00 $360.20 $335.20 $357.90 875 066
Feb 26, 2024 $351.00 $359.55 $329.37 $357.11 9 435 156
Feb 25, 2024 $329.09 $359.87 $327.00 $349.81 12 310 994
Feb 24, 2024 $309.00 $331.88 $306.27 $329.77 10 576 089
Feb 23, 2024 $312.50 $314.38 $302.69 $309.00 6 335 926
Feb 22, 2024 $309.34 $319.72 $301.26 $313.03 7 031 983
Feb 21, 2024 $302.80 $315.00 $298.00 $311.70 768 353
Feb 20, 2024 $305.11 $314.99 $294.44 $309.95 13 329 537
Feb 19, 2024 $286.00 $324.50 $280.10 $293.00 1 262 830
Feb 18, 2024 $285.00 $318.44 $281.26 $295.25 10 452 046
Feb 17, 2024 $279.80 $285.20 $277.90 $282.60 423 052

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.

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