$6.68
-0.0100 (-0.149%)
At Close: Jul 12, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.37 | $7.09 | Sunday, 12th Jul 2026 GTUSD stock ended at $6.68. This is 0.149% less than the trading day before Saturday, 11th Jul 2026. During the day the stock fluctuated 1.66% from a day low at $6.63 to a day high of $6.74. |
| 90 days | $6.09 | $7.56 | |
| 52 weeks | $6.09 | $19.22 |
Historical GateToken USD prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 12, 2026 | $6.67 | $6.74 | $6.63 | $6.68 | 2 189 101 |
| Jul 11, 2026 | $6.76 | $6.80 | $6.66 | $6.69 | 5 602 604 |
| Jul 10, 2026 | $6.76 | $6.76 | $6.73 | $6.75 | 2 921 387 |
| Jul 09, 2026 | $6.69 | $6.73 | $6.69 | $6.71 | 2 474 205 |
| Jul 08, 2026 | $6.78 | $6.83 | $6.57 | $6.60 | 2 918 195 |
| Jul 07, 2026 | $6.78 | $6.82 | $6.76 | $6.80 | 2 410 756 |
| Jul 06, 2026 | $6.80 | $6.81 | $6.77 | $6.81 | 3 595 887 |
| Jul 05, 2026 | $6.77 | $6.78 | $6.67 | $6.69 | 1 965 878 |
| Jul 04, 2026 | $6.70 | $6.83 | $6.69 | $6.76 | 1 997 897 |
| Jul 03, 2026 | $6.70 | $6.72 | $6.70 | $6.70 | 2 153 497 |
| Jul 02, 2026 | $6.65 | $6.67 | $6.64 | $6.64 | 2 639 818 |
| Jul 01, 2026 | $6.45 | $6.60 | $6.40 | $6.53 | 2 766 038 |
| Jun 30, 2026 | $6.66 | $6.66 | $6.37 | $6.46 | 2 498 620 |
| Jun 29, 2026 | $6.52 | $6.73 | $6.45 | $6.61 | 4 126 404 |
| Jun 28, 2026 | $6.52 | $6.52 | $6.49 | $6.50 | 1 944 955 |
| Jun 27, 2026 | $6.55 | $6.58 | $6.54 | $6.54 | 1 417 090 |
| Jun 26, 2026 | $6.55 | $6.56 | $6.53 | $6.55 | 2 755 039 |
| Jun 25, 2026 | $6.49 | $6.50 | $6.47 | $6.48 | 3 764 912 |
| Jun 24, 2026 | $6.66 | $6.69 | $6.44 | $6.56 | 3 586 570 |
| Jun 23, 2026 | $6.72 | $6.92 | $6.56 | $6.65 | 2 868 938 |
| Jun 22, 2026 | $6.66 | $6.84 | $6.66 | $6.75 | 3 730 056 |
| Jun 21, 2026 | $6.66 | $6.70 | $6.66 | $6.69 | 2 779 416 |
| Jun 20, 2026 | $6.70 | $6.70 | $6.68 | $6.69 | 1 895 587 |
| Jun 19, 2026 | $6.63 | $6.63 | $6.61 | $6.61 | 2 362 782 |
| Jun 18, 2026 | $6.54 | $6.57 | $6.53 | $6.56 | 3 978 735 |
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 GTUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the GTUSD 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 GTUSD 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.
Sign In
Buy GTUSD