NASDAQ:GRIL
Delisted
Muscle Maker, Inc. Stock Price (Quote)
$1.32
+0 (+0%)
At Close: Sep 05, 2023
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.32 | $1.32 | Tuesday, 5th Sep 2023 GRIL stock ended at $1.32. During the day the stock fluctuated 0% from a day low at $1.32 to a day high of $1.32. |
90 days | $1.03 | $1.47 | |
52 weeks | $0.300 | $1.60 |
Date | Open | High | Low | Close | Volume |
Apr 20, 2020 | $1.76 | $2.04 | $1.66 | $1.87 | 133 774 |
Apr 17, 2020 | $1.96 | $2.08 | $1.75 | $1.82 | 90 522 |
Apr 16, 2020 | $1.92 | $2.16 | $1.74 | $1.93 | 335 799 |
Apr 15, 2020 | $1.96 | $3.00 | $1.87 | $2.02 | 4 098 121 |
Apr 14, 2020 | $1.67 | $1.75 | $1.55 | $1.74 | 21 667 |
Apr 13, 2020 | $1.68 | $1.69 | $1.53 | $1.68 | 12 497 |
Apr 09, 2020 | $1.61 | $1.68 | $1.42 | $1.65 | 82 228 |
Apr 08, 2020 | $1.66 | $1.76 | $1.66 | $1.70 | 20 814 |
Apr 07, 2020 | $1.82 | $1.89 | $1.62 | $1.73 | 38 252 |
Apr 06, 2020 | $1.64 | $1.75 | $1.48 | $1.74 | 33 812 |
Apr 03, 2020 | $1.52 | $1.74 | $1.42 | $1.57 | 44 770 |
Apr 02, 2020 | $1.74 | $1.74 | $1.58 | $1.65 | 60 725 |
Apr 01, 2020 | $1.62 | $1.90 | $1.60 | $1.70 | 144 113 |
Mar 31, 2020 | $1.88 | $1.97 | $1.62 | $1.66 | 86 589 |
Mar 30, 2020 | $2.09 | $2.20 | $1.85 | $1.90 | 138 852 |
Mar 27, 2020 | $2.20 | $2.20 | $1.80 | $1.95 | 108 677 |
Mar 26, 2020 | $1.88 | $2.34 | $1.65 | $2.25 | 221 178 |
Mar 25, 2020 | $1.90 | $2.05 | $1.70 | $1.95 | 168 691 |
Mar 24, 2020 | $2.09 | $2.40 | $1.91 | $1.94 | 150 024 |
Mar 23, 2020 | $2.20 | $2.30 | $1.73 | $2.05 | 253 709 |
Mar 20, 2020 | $2.49 | $2.69 | $2.00 | $2.30 | 312 976 |
Mar 19, 2020 | $4.15 | $4.75 | $2.56 | $2.76 | 1 419 994 |
Mar 18, 2020 | $3.58 | $5.09 | $3.20 | $3.60 | 3 156 000 |
Mar 17, 2020 | $2.32 | $3.97 | $2.32 | $3.35 | 1 261 530 |
Mar 16, 2020 | $1.88 | $2.74 | $1.88 | $2.38 | 42 221 |
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 GRIL stock historical prices to predict future price movements?
Trend Analysis: Examine the GRIL 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 GRIL 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.