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 |
| Dec 10, 2020 | $4.40 | $4.47 | $4.34 | $4.47 | 3 449 |
| Dec 09, 2020 | $4.41 | $4.66 | $4.41 | $4.53 | 4 344 |
| Dec 08, 2020 | $4.50 | $4.71 | $4.22 | $4.67 | 14 654 |
| Dec 07, 2020 | $4.71 | $4.82 | $4.50 | $4.60 | 8 993 |
| Dec 04, 2020 | $4.65 | $4.75 | $4.53 | $4.70 | 6 585 |
| Dec 03, 2020 | $4.23 | $4.75 | $4.22 | $4.68 | 34 648 |
| Dec 02, 2020 | $4.26 | $4.42 | $4.08 | $4.30 | 23 514 |
| Dec 01, 2020 | $4.40 | $4.81 | $4.00 | $4.50 | 43 035 |
| Nov 30, 2020 | $4.49 | $4.59 | $4.40 | $4.40 | 6 820 |
| Nov 27, 2020 | $4.52 | $4.70 | $4.40 | $4.60 | 9 273 |
| Nov 25, 2020 | $4.60 | $4.92 | $4.41 | $4.60 | 15 030 |
| Nov 24, 2020 | $4.23 | $4.60 | $4.21 | $4.56 | 12 866 |
| Nov 23, 2020 | $4.41 | $4.41 | $4.08 | $4.27 | 32 999 |
| Nov 20, 2020 | $4.55 | $4.55 | $4.19 | $4.42 | 33 250 |
| Nov 19, 2020 | $4.66 | $4.75 | $4.52 | $4.60 | 20 723 |
| Nov 18, 2020 | $4.63 | $4.79 | $4.63 | $4.65 | 2 978 |
| Nov 17, 2020 | $4.70 | $4.80 | $4.62 | $4.78 | 32 055 |
| Nov 16, 2020 | $4.88 | $4.90 | $4.70 | $4.73 | 19 728 |
| Nov 13, 2020 | $4.78 | $4.95 | $4.70 | $4.90 | 10 710 |
| Nov 12, 2020 | $4.92 | $4.97 | $4.73 | $4.78 | 11 226 |
| Nov 11, 2020 | $4.85 | $5.00 | $4.70 | $5.00 | 4 878 |
| Nov 10, 2020 | $4.91 | $4.91 | $4.67 | $4.86 | 8 435 |
| Nov 09, 2020 | $5.00 | $5.00 | $4.62 | $4.90 | 14 720 |
| Nov 06, 2020 | $5.12 | $5.12 | $4.99 | $5.04 | 1 301 |
| Nov 05, 2020 | $4.89 | $5.20 | $4.89 | $5.09 | 2 662 |
