NASDAQ:GURE
Gulf Resources Stock Price (Quote)
$1.52
-0.0200 (-1.30%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.29 | $1.62 | Tuesday, 30th Apr 2024 GURE stock ended at $1.52. This is 1.30% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 5.37% from a day low at $1.52 to a day high of $1.60. |
| 90 days | $1.09 | $1.62 | |
| 52 weeks | $0.85 | $3.13 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2021 | $4.57 | $4.57 | $4.38 | $4.45 | 7 990 |
| Jan 15, 2021 | $4.68 | $4.68 | $4.47 | $4.60 | 7 738 |
| Jan 14, 2021 | $4.67 | $4.67 | $4.54 | $4.62 | 14 658 |
| Jan 13, 2021 | $4.60 | $4.65 | $4.60 | $4.63 | 4 549 |
| Jan 12, 2021 | $4.59 | $4.66 | $4.40 | $4.56 | 15 364 |
| Jan 11, 2021 | $4.44 | $4.56 | $4.39 | $4.52 | 4 653 |
| Jan 08, 2021 | $4.36 | $4.47 | $4.33 | $4.35 | 4 092 |
| Jan 07, 2021 | $4.49 | $4.65 | $4.27 | $4.53 | 10 127 |
| Jan 06, 2021 | $4.56 | $4.81 | $4.45 | $4.65 | 14 584 |
| Jan 05, 2021 | $4.18 | $4.75 | $4.18 | $4.66 | 27 884 |
| Jan 04, 2021 | $4.07 | $4.23 | $4.04 | $4.23 | 16 922 |
| Dec 31, 2020 | $4.06 | $4.13 | $4.03 | $4.12 | 26 270 |
| Dec 30, 2020 | $4.15 | $4.19 | $4.08 | $4.11 | 17 570 |
| Dec 29, 2020 | $4.14 | $4.17 | $4.08 | $4.12 | 14 513 |
| Dec 28, 2020 | $4.10 | $4.18 | $4.06 | $4.18 | 11 790 |
| Dec 24, 2020 | $4.18 | $4.19 | $4.06 | $4.14 | 8 855 |
| Dec 23, 2020 | $4.16 | $4.23 | $4.16 | $4.19 | 9 866 |
| Dec 22, 2020 | $4.23 | $4.23 | $4.15 | $4.19 | 22 318 |
| Dec 21, 2020 | $4.22 | $4.26 | $4.20 | $4.22 | 7 758 |
| Dec 18, 2020 | $4.26 | $4.33 | $4.25 | $4.25 | 5 873 |
| Dec 17, 2020 | $4.39 | $4.40 | $4.26 | $4.28 | 5 887 |
| Dec 16, 2020 | $4.43 | $4.43 | $4.28 | $4.34 | 3 047 |
| Dec 15, 2020 | $4.29 | $4.43 | $4.25 | $4.43 | 8 708 |
| Dec 14, 2020 | $4.30 | $4.53 | $4.28 | $4.36 | 5 135 |
| Dec 11, 2020 | $4.25 | $4.49 | $4.25 | $4.33 | 12 100 |
