NASDAQ:GURE
Gulf Resources Stock Price (Quote)
$1.54
+0.0616 (+4.17%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.29 | $1.62 | Friday, 3rd May 2024 GURE stock ended at $1.54. This is 4.17% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 8.45% from a day low at $1.42 to a day high of $1.54. |
| 90 days | $1.09 | $1.62 | |
| 52 weeks | $0.85 | $3.13 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $2.64 | $2.66 | $2.51 | $2.59 | 10 750 |
| Mar 29, 2023 | $2.60 | $2.62 | $2.55 | $2.61 | 9 450 |
| Mar 28, 2023 | $2.68 | $2.70 | $2.57 | $2.69 | 4 525 |
| Mar 27, 2023 | $2.68 | $2.68 | $2.57 | $2.60 | 9 005 |
| Mar 24, 2023 | $2.63 | $2.69 | $2.60 | $2.68 | 12 935 |
| Mar 23, 2023 | $2.76 | $2.83 | $2.61 | $2.66 | 14 916 |
| Mar 22, 2023 | $2.71 | $2.88 | $2.71 | $2.71 | 8 019 |
| Mar 21, 2023 | $2.70 | $2.80 | $2.63 | $2.77 | 17 918 |
| Mar 20, 2023 | $2.74 | $2.89 | $2.66 | $2.70 | 4 670 |
| Mar 17, 2023 | $2.73 | $2.95 | $2.63 | $2.77 | 36 052 |
| Mar 16, 2023 | $2.75 | $2.75 | $2.50 | $2.74 | 13 330 |
| Mar 15, 2023 | $2.79 | $2.84 | $2.73 | $2.76 | 16 131 |
| Mar 14, 2023 | $3.06 | $3.06 | $2.78 | $2.85 | 19 376 |
| Mar 13, 2023 | $2.95 | $3.06 | $2.82 | $2.90 | 36 846 |
| Mar 10, 2023 | $3.10 | $3.12 | $2.94 | $3.01 | 15 563 |
| Mar 09, 2023 | $3.16 | $3.19 | $2.99 | $3.01 | 29 239 |
| Mar 08, 2023 | $3.18 | $3.18 | $3.15 | $3.18 | 3 642 |
| Mar 07, 2023 | $3.18 | $3.20 | $3.17 | $3.19 | 4 610 |
| Mar 06, 2023 | $3.16 | $3.22 | $3.14 | $3.22 | 8 786 |
| Mar 03, 2023 | $3.17 | $3.24 | $3.15 | $3.23 | 5 969 |
| Mar 02, 2023 | $3.13 | $3.21 | $3.13 | $3.20 | 7 095 |
| Mar 01, 2023 | $3.14 | $3.28 | $3.14 | $3.21 | 22 585 |
| Feb 28, 2023 | $3.27 | $3.29 | $3.19 | $3.19 | 8 722 |
| Feb 27, 2023 | $3.23 | $3.28 | $3.14 | $3.27 | 6 595 |
| Feb 24, 2023 | $3.31 | $3.31 | $3.16 | $3.23 | 3 706 |
