NASDAQ:GURE
Gulf Resources Stock Price (Quote)
$1.45
+0.0819 (+6.01%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.23 | $1.56 | Tuesday, 23rd Apr 2024 GURE stock ended at $1.45. This is 6.01% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 5.78% from a day low at $1.38 to a day high of $1.46. |
| 90 days | $1.09 | $1.56 | |
| 52 weeks | $0.85 | $3.13 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2023 | $2.90 | $2.94 | $2.88 | $2.90 | 8 656 |
| May 30, 2023 | $2.90 | $2.98 | $2.87 | $2.93 | 51 496 |
| May 26, 2023 | $2.95 | $2.98 | $2.89 | $2.97 | 24 116 |
| May 25, 2023 | $2.93 | $2.97 | $2.90 | $2.93 | 22 317 |
| May 24, 2023 | $2.95 | $2.99 | $2.94 | $2.97 | 9 780 |
| May 23, 2023 | $2.95 | $2.98 | $2.94 | $2.95 | 9 140 |
| May 22, 2023 | $2.99 | $3.01 | $2.96 | $3.00 | 9 942 |
| May 19, 2023 | $3.00 | $3.02 | $2.90 | $2.92 | 12 309 |
| May 18, 2023 | $3.00 | $3.05 | $3.00 | $3.02 | 5 598 |
| May 17, 2023 | $3.07 | $3.07 | $2.98 | $3.04 | 15 271 |
| May 16, 2023 | $3.01 | $3.06 | $2.87 | $3.02 | 46 145 |
| May 15, 2023 | $2.96 | $2.98 | $2.91 | $2.95 | 17 306 |
| May 12, 2023 | $2.91 | $3.00 | $2.90 | $2.97 | 16 884 |
| May 11, 2023 | $2.95 | $3.02 | $2.94 | $3.02 | 19 427 |
| May 10, 2023 | $2.99 | $3.02 | $2.87 | $2.97 | 18 070 |
| May 09, 2023 | $2.90 | $3.02 | $2.83 | $3.00 | 28 347 |
| May 08, 2023 | $2.90 | $3.03 | $2.87 | $2.92 | 43 498 |
| May 05, 2023 | $3.06 | $3.13 | $2.82 | $2.90 | 54 391 |
| May 04, 2023 | $2.65 | $3.11 | $2.65 | $3.01 | 74 629 |
| May 03, 2023 | $2.83 | $2.87 | $2.75 | $2.82 | 15 097 |
| May 02, 2023 | $2.83 | $2.93 | $2.72 | $2.81 | 64 769 |
| May 01, 2023 | $2.73 | $2.81 | $2.64 | $2.76 | 60 618 |
| Apr 28, 2023 | $2.60 | $2.73 | $2.58 | $2.71 | 45 442 |
| Apr 27, 2023 | $2.58 | $2.59 | $2.57 | $2.58 | 8 920 |
| Apr 26, 2023 | $2.65 | $2.65 | $2.57 | $2.58 | 20 277 |
