NASDAQ:GURE
Gulf Resources Stock Price (Quote)
$1.39
+0.0252 (+1.85%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.10 | $1.56 | Thursday, 18th Apr 2024 GURE stock ended at $1.39. This is 1.85% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 11.54% from a day low at $1.30 to a day high of $1.45. |
| 90 days | $0.85 | $1.56 | |
| 52 weeks | $0.85 | $3.13 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $1.32 | $1.45 | $1.30 | $1.39 | 50 525 |
| 2024-04-17 | $1.35 | $1.36 | $1.29 | $1.36 | 25 808 |
| 2024-04-16 | $1.33 | $1.38 | $1.31 | $1.31 | 34 672 |
| 2024-04-15 | $1.37 | $1.38 | $1.33 | $1.35 | 28 026 |
| 2024-04-12 | $1.38 | $1.44 | $1.38 | $1.42 | 16 175 |
| 2024-04-11 | $1.44 | $1.44 | $1.34 | $1.39 | 21 833 |
| 2024-04-10 | $1.35 | $1.43 | $1.35 | $1.38 | 2 891 |
| 2024-04-09 | $1.40 | $1.45 | $1.38 | $1.39 | 1 521 |
| 2024-04-08 | $1.46 | $1.46 | $1.38 | $1.38 | 15 060 |
| 2024-04-05 | $1.36 | $1.48 | $1.36 | $1.38 | 17 975 |
| 2024-04-04 | $1.50 | $1.50 | $1.30 | $1.39 | 17 263 |
| 2024-04-03 | $1.44 | $1.44 | $1.39 | $1.44 | 7 906 |
| 2024-04-02 | $1.42 | $1.55 | $1.38 | $1.43 | 24 046 |
| 2024-04-01 | $1.48 | $1.48 | $1.38 | $1.43 | 4 943 |
| 2024-03-28 | $1.48 | $1.56 | $1.36 | $1.48 | 27 810 |
| 2024-03-27 | $1.44 | $1.50 | $1.40 | $1.49 | 48 176 |
| 2024-03-26 | $1.35 | $1.44 | $1.35 | $1.43 | 32 055 |
| 2024-03-25 | $1.25 | $1.37 | $1.23 | $1.35 | 58 889 |
| 2024-03-22 | $1.23 | $1.24 | $1.13 | $1.24 | 9 943 |
| 2024-03-21 | $1.17 | $1.25 | $1.17 | $1.24 | 5 178 |
| 2024-03-20 | $1.21 | $1.29 | $1.18 | $1.18 | 2 015 |
| 2024-03-19 | $1.15 | $1.23 | $1.10 | $1.23 | 83 239 |
| 2024-03-18 | $1.15 | $1.15 | $1.09 | $1.15 | 38 138 |
| 2024-03-15 | $1.29 | $1.29 | $1.18 | $1.23 | 9 903 |
| 2024-03-14 | $1.32 | $1.35 | $1.24 | $1.26 | 6 374 |
