CRYPTO:GNOUSD
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 |
Date | Open | High | Low | Close | Volume |
Apr 20, 2021 | $163.55 | $175.53 | $160.41 | $173.91 | 1 613 996 |
Apr 19, 2021 | $167.84 | $175.98 | $158.34 | $163.51 | 1 210 319 |
Apr 18, 2021 | $180.84 | $182.16 | $161.47 | $167.78 | 2 245 254 |
Apr 17, 2021 | $184.66 | $192.86 | $179.13 | $181.12 | 2 496 218 |
Apr 16, 2021 | $193.26 | $193.42 | $179.36 | $184.72 | 1 646 413 |
Apr 15, 2021 | $187.91 | $194.23 | $187.91 | $193.25 | 1 258 904 |
Apr 14, 2021 | $183.54 | $188.10 | $181.93 | $187.97 | 1 500 077 |
Apr 13, 2021 | $175.79 | $185.03 | $175.66 | $183.53 | 1 874 841 |
Apr 12, 2021 | $179.49 | $183.16 | $175.45 | $175.84 | 1 258 004 |
Apr 11, 2021 | $174.53 | $179.99 | $174.17 | $179.50 | 1 238 323 |
Apr 10, 2021 | $170.29 | $177.48 | $170.16 | $174.52 | 1 346 856 |
Apr 09, 2021 | $167.08 | $172.45 | $167.03 | $170.29 | 700 489 |
Apr 08, 2021 | $159.65 | $168.78 | $158.32 | $167.05 | 1 516 417 |
Apr 07, 2021 | $169.65 | $170.38 | $158.49 | $159.93 | 1 584 178 |
Apr 06, 2021 | $170.79 | $172.23 | $165.48 | $169.68 | 1 900 519 |
Apr 05, 2021 | $171.48 | $173.18 | $164.27 | $170.63 | 1 389 395 |
Apr 04, 2021 | $167.20 | $172.59 | $166.24 | $171.59 | 1 652 885 |
Apr 03, 2021 | $170.59 | $172.84 | $166.18 | $167.31 | 1 454 160 |
Apr 02, 2021 | $161.04 | $170.81 | $159.96 | $170.49 | 1 280 548 |
Apr 01, 2021 | $158.51 | $161.62 | $158.48 | $160.82 | 1 204 389 |
Mar 31, 2021 | $146.93 | $159.75 | $146.52 | $158.62 | 1 299 492 |
Mar 30, 2021 | $144.95 | $148.40 | $144.25 | $146.94 | 770 169 |
Mar 29, 2021 | $133.34 | $147.91 | $131.24 | $144.94 | 1 501 289 |
Mar 28, 2021 | $132.26 | $137.77 | $132.09 | $133.35 | 843 087 |
Mar 27, 2021 | $143.40 | $145.14 | $132.27 | $132.27 | 1 098 376 |
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.
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.
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.
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.