NYSEARCA:GUSH
GUSH ETF Price (Quote)
$37.13
+0.210 (+0.569%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $36.46 | $42.54 | Friday, 24th May 2024 GUSH stock ended at $37.13. This is 0.569% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 2.18% from a day low at $36.91 to a day high of $37.71. |
90 days | $32.46 | $44.99 | |
52 weeks | $27.81 | $163.62 |
Date | Open | High | Low | Close | Volume |
Mar 16, 2023 | $99.95 | $109.67 | $98.77 | $109.62 | 809 238 |
Mar 15, 2023 | $109.70 | $110.26 | $98.61 | $103.89 | 1 770 621 |
Mar 14, 2023 | $119.00 | $126.60 | $114.50 | $118.81 | 550 742 |
Mar 13, 2023 | $117.85 | $124.89 | $112.61 | $117.55 | 752 230 |
Mar 10, 2023 | $131.21 | $134.54 | $123.96 | $125.28 | 636 545 |
Mar 09, 2023 | $138.63 | $143.35 | $130.31 | $130.49 | 517 007 |
Mar 08, 2023 | $140.11 | $144.33 | $133.96 | $137.28 | 483 760 |
Mar 07, 2023 | $145.68 | $146.31 | $140.30 | $141.69 | 318 341 |
Mar 06, 2023 | $149.77 | $149.77 | $145.42 | $146.55 | 428 100 |
Mar 03, 2023 | $141.18 | $153.90 | $140.30 | $152.35 | 434 939 |
Mar 02, 2023 | $140.80 | $146.94 | $138.02 | $145.43 | 393 570 |
Mar 01, 2023 | $135.35 | $142.76 | $133.77 | $141.73 | 414 980 |
Feb 28, 2023 | $142.90 | $143.55 | $135.64 | $135.70 | 351 146 |
Feb 27, 2023 | $138.93 | $142.09 | $136.05 | $140.24 | 311 627 |
Feb 24, 2023 | $131.08 | $138.98 | $128.50 | $138.36 | 542 914 |
Feb 23, 2023 | $132.00 | $136.08 | $129.45 | $134.55 | 610 913 |
Feb 22, 2023 | $127.52 | $130.43 | $123.31 | $126.99 | 496 444 |
Feb 21, 2023 | $130.00 | $132.21 | $126.38 | $127.51 | 441 571 |
Feb 17, 2023 | $140.00 | $140.00 | $129.44 | $131.28 | 932 512 |
Feb 16, 2023 | $146.99 | $150.65 | $143.65 | $143.75 | 277 838 |
Feb 15, 2023 | $148.01 | $148.01 | $141.59 | $147.64 | 693 417 |
Feb 14, 2023 | $148.65 | $153.65 | $146.68 | $152.87 | 297 736 |
Feb 13, 2023 | $150.67 | $153.04 | $146.86 | $150.80 | 296 144 |
Feb 10, 2023 | $143.29 | $153.24 | $143.16 | $152.86 | 584 955 |
Feb 09, 2023 | $143.60 | $144.00 | $138.28 | $138.74 | 202 751 |
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 GUSH stock historical prices to predict future price movements?
Trend Analysis: Examine the GUSH 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 GUSH 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.