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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $3.30 | $3.34 | $3.17 | $3.29 | 4 889 |
| Feb 22, 2023 | $3.16 | $3.38 | $3.14 | $3.30 | 16 946 |
| Feb 21, 2023 | $3.35 | $3.36 | $3.16 | $3.21 | 13 388 |
| Feb 17, 2023 | $3.36 | $3.39 | $3.26 | $3.34 | 11 466 |
| Feb 16, 2023 | $3.33 | $3.42 | $3.30 | $3.37 | 20 582 |
| Feb 15, 2023 | $3.45 | $3.45 | $3.32 | $3.42 | 3 748 |
| Feb 14, 2023 | $3.40 | $3.41 | $3.34 | $3.39 | 2 700 |
| Feb 13, 2023 | $3.40 | $3.45 | $3.33 | $3.39 | 13 114 |
| Feb 10, 2023 | $3.50 | $3.50 | $3.25 | $3.29 | 21 102 |
| Feb 09, 2023 | $3.49 | $3.51 | $3.37 | $3.44 | 1 799 |
| Feb 08, 2023 | $3.50 | $3.51 | $3.45 | $3.49 | 3 620 |
| Feb 07, 2023 | $3.52 | $3.53 | $3.36 | $3.43 | 10 867 |
| Feb 06, 2023 | $3.43 | $3.58 | $3.40 | $3.52 | 8 353 |
| Feb 03, 2023 | $3.53 | $3.59 | $3.41 | $3.45 | 13 300 |
| Feb 02, 2023 | $3.60 | $3.60 | $3.51 | $3.59 | 19 614 |
| Feb 01, 2023 | $3.52 | $3.60 | $3.52 | $3.60 | 16 190 |
| Jan 31, 2023 | $3.50 | $3.56 | $3.50 | $3.56 | 8 876 |
| Jan 30, 2023 | $3.31 | $3.50 | $3.31 | $3.50 | 17 971 |
| Jan 27, 2023 | $3.40 | $3.42 | $3.39 | $3.42 | 4 734 |
| Jan 26, 2023 | $3.41 | $3.41 | $3.38 | $3.40 | 5 925 |
| Jan 25, 2023 | $3.38 | $3.38 | $3.22 | $3.32 | 15 993 |
| Jan 24, 2023 | $3.30 | $3.41 | $3.25 | $3.30 | 5 349 |
| Jan 23, 2023 | $3.26 | $3.30 | $3.26 | $3.29 | 3 498 |
| Jan 20, 2023 | $3.26 | $3.38 | $3.26 | $3.31 | 3 700 |
| Jan 19, 2023 | $3.41 | $3.41 | $3.28 | $3.30 | 4 900 |
