NYSEARCA:GUNR
FlexShares Morningstar Global Upstream ETF Price (Quote)
$42.38
+0.190 (+0.450%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $41.07 | $43.54 | Friday, 24th May 2024 GUNR stock ended at $42.38. This is 0.450% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 0.543% from a day low at $42.32 to a day high of $42.55. |
90 days | $38.23 | $43.54 | |
52 weeks | $37.41 | $43.54 |
Date | Open | High | Low | Close | Volume |
Jan 02, 2024 | $40.85 | $41.25 | $40.85 | $41.00 | 696 158 |
Dec 29, 2023 | $41.02 | $41.08 | $40.83 | $40.95 | 750 386 |
Dec 28, 2023 | $41.23 | $41.38 | $41.04 | $41.05 | 911 584 |
Dec 27, 2023 | $41.26 | $41.43 | $41.24 | $41.35 | 953 333 |
Dec 26, 2023 | $40.98 | $41.27 | $40.98 | $41.18 | 856 221 |
Dec 22, 2023 | $40.96 | $41.14 | $40.80 | $40.90 | 787 911 |
Dec 21, 2023 | $40.52 | $40.72 | $40.45 | $40.70 | 1 359 979 |
Dec 20, 2023 | $40.83 | $40.89 | $40.14 | $40.18 | 1 283 877 |
Dec 19, 2023 | $40.53 | $40.96 | $40.53 | $40.94 | 1 179 816 |
Dec 18, 2023 | $40.44 | $40.57 | $40.28 | $40.29 | 1 054 500 |
Dec 15, 2023 | $40.41 | $40.41 | $40.05 | $40.11 | 1 084 661 |
Dec 14, 2023 | $40.49 | $41.05 | $40.49 | $40.87 | 726 770 |
Dec 13, 2023 | $39.09 | $40.02 | $38.97 | $40.02 | 1 195 219 |
Dec 12, 2023 | $39.34 | $39.34 | $38.99 | $39.10 | 1 373 082 |
Dec 11, 2023 | $39.48 | $39.58 | $39.31 | $39.56 | 648 855 |
Dec 08, 2023 | $39.45 | $39.78 | $39.43 | $39.63 | 1 105 635 |
Dec 07, 2023 | $39.61 | $39.72 | $39.50 | $39.60 | 2 269 421 |
Dec 06, 2023 | $39.70 | $39.81 | $39.31 | $39.32 | 1 014 771 |
Dec 05, 2023 | $39.79 | $39.88 | $39.50 | $39.50 | 836 379 |
Dec 04, 2023 | $40.16 | $40.31 | $39.91 | $40.00 | 458 262 |
Dec 01, 2023 | $40.08 | $40.79 | $40.08 | $40.65 | 587 447 |
Nov 30, 2023 | $40.18 | $40.20 | $39.92 | $40.03 | 507 595 |
Nov 29, 2023 | $40.38 | $40.38 | $40.04 | $40.09 | 618 650 |
Nov 28, 2023 | $40.07 | $40.42 | $39.95 | $40.33 | 652 391 |
Nov 27, 2023 | $40.26 | $40.26 | $39.95 | $40.03 | 488 826 |
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 GUNR stock historical prices to predict future price movements?
Trend Analysis: Examine the GUNR 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 GUNR 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.