CRYPTO:GNOUSD
Gnosis / US Dollar Cryptocurrency Price (Quote)
$299.69
+31.29 (+11.66%)
At Close: May 18, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $264.79 | $400.00 | Saturday, 18th May 2024 GNOUSD stock ended at $299.69. This is 11.66% more than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 4.91% from a day low at $298.47 to a day high of $313.13. |
90 days | $264.79 | $444.70 | |
52 weeks | $90.34 | $444.70 |
Date | Open | High | Low | Close | Volume |
Dec 14, 2023 | $227.07 | $230.18 | $201.33 | $222.52 | 11 316 154 |
Dec 13, 2023 | $225.50 | $229.40 | $222.30 | $224.90 | 305 639 |
Dec 12, 2023 | $225.21 | $230.51 | $220.00 | $224.57 | 6 655 756 |
Dec 11, 2023 | $240.30 | $246.90 | $234.80 | $246.20 | 465 564 |
Dec 10, 2023 | $242.29 | $253.00 | $235.59 | $246.12 | 8 416 179 |
Dec 09, 2023 | $229.20 | $243.10 | $222.00 | $239.00 | 3 459 525 |
Dec 08, 2023 | $231.15 | $243.90 | $223.33 | $239.56 | 30 142 766 |
Dec 07, 2023 | $199.50 | $203.60 | $191.00 | $193.50 | 513 162 |
Dec 06, 2023 | $198.78 | $203.61 | $188.42 | $192.71 | 11 859 148 |
Dec 05, 2023 | $199.95 | $202.68 | $195.36 | $197.64 | 11 691 143 |
Dec 04, 2023 | $204.10 | $211.33 | $195.41 | $200.63 | 11 356 169 |
Dec 03, 2023 | $209.39 | $212.50 | $201.81 | $204.33 | 6 614 940 |
Dec 02, 2023 | $200.72 | $211.10 | $199.28 | $209.23 | 8 798 900 |
Dec 01, 2023 | $192.52 | $202.01 | $188.89 | $200.21 | 9 885 460 |
Nov 30, 2023 | $191.95 | $199.62 | $185.63 | $190.72 | 11 378 358 |
Nov 28, 2023 | $196.62 | $206.94 | $186.93 | $193.18 | 15 445 847 |
Nov 27, 2023 | $202.90 | $213.50 | $196.90 | $197.90 | 310 901 |
Nov 26, 2023 | $202.85 | $214.96 | $194.96 | $198.16 | 7 975 788 |
Nov 25, 2023 | $197.00 | $215.00 | $196.30 | $204.00 | 432 480 |
Nov 24, 2023 | $197.07 | $213.47 | $196.54 | $203.29 | 9 647 804 |
Nov 23, 2023 | $184.50 | $202.00 | $184.50 | $200.90 | 610 736 |
Nov 22, 2023 | $185.15 | $203.74 | $185.04 | $203.59 | 11 184 272 |
Nov 21, 2023 | $180.30 | $198.00 | $177.00 | $191.40 | 576 497 |
Nov 20, 2023 | $179.78 | $193.55 | $176.31 | $191.85 | 13 323 958 |
Nov 19, 2023 | $175.57 | $180.63 | $172.82 | $179.92 | 6 601 078 |
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.