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 |
Nov 18, 2023 | $172.83 | $179.00 | $168.48 | $175.56 | 9 092 413 |
Nov 17, 2023 | $170.18 | $173.63 | $166.54 | $172.89 | 8 610 305 |
Nov 16, 2023 | $173.68 | $185.42 | $165.35 | $170.71 | 11 670 239 |
Nov 15, 2023 | $170.50 | $178.00 | $165.11 | $172.83 | 13 459 330 |
Nov 14, 2023 | $160.76 | $199.28 | $158.00 | $168.92 | 30 111 027 |
Nov 13, 2023 | $155.10 | $163.05 | $150.04 | $162.83 | 15 853 716 |
Nov 12, 2023 | $148.54 | $158.17 | $146.17 | $155.92 | 8 783 806 |
Nov 11, 2023 | $154.26 | $162.72 | $146.20 | $148.03 | 11 684 291 |
Nov 10, 2023 | $161.37 | $167.94 | $149.45 | $158.34 | 14 332 382 |
Nov 09, 2023 | $145.70 | $180.00 | $143.17 | $161.22 | 21 719 962 |
Nov 08, 2023 | $141.62 | $151.03 | $135.20 | $146.40 | 20 058 924 |
Nov 07, 2023 | $119.41 | $171.97 | $117.15 | $143.18 | 64 373 568 |
Nov 06, 2023 | $110.42 | $119.06 | $108.88 | $119.06 | 11 043 024 |
Nov 05, 2023 | $113.58 | $115.88 | $108.17 | $110.42 | 7 897 314 |
Nov 04, 2023 | $111.87 | $114.76 | $111.00 | $114.76 | 4 043 579 |
Nov 03, 2023 | $107.67 | $112.78 | $105.70 | $112.78 | 7 058 472 |
Nov 02, 2023 | $109.74 | $115.87 | $105.17 | $107.67 | 9 442 568 |
Nov 01, 2023 | $108.94 | $110.34 | $104.65 | $109.21 | 4 807 190 |
Oct 31, 2023 | $109.26 | $113.00 | $105.41 | $107.75 | 10 448 660 |
Oct 30, 2023 | $103.36 | $111.08 | $101.06 | $108.96 | 10 020 754 |
Oct 29, 2023 | $103.00 | $103.71 | $101.01 | $103.36 | 6 014 553 |
Oct 28, 2023 | $102.29 | $104.12 | $100.72 | $103.02 | 5 167 328 |
Oct 27, 2023 | $103.33 | $105.19 | $96.87 | $102.36 | 6 081 911 |
Oct 26, 2023 | $105.39 | $106.80 | $100.00 | $103.30 | 5 939 477 |
Oct 25, 2023 | $103.31 | $108.62 | $101.09 | $105.14 | 7 943 197 |
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.