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 |
| Nov 04, 2020 | $4.90 | $4.90 | $4.71 | $4.85 | 1 322 |
| Nov 03, 2020 | $5.06 | $5.06 | $4.70 | $4.87 | 17 181 |
| Nov 02, 2020 | $4.92 | $4.95 | $4.92 | $4.95 | 3 132 |
| Oct 30, 2020 | $4.93 | $4.93 | $4.70 | $4.90 | 9 611 |
| Oct 29, 2020 | $5.01 | $5.04 | $4.99 | $5.00 | 3 813 |
| Oct 28, 2020 | $5.03 | $5.16 | $4.90 | $5.00 | 21 284 |
| Oct 27, 2020 | $5.04 | $5.05 | $4.95 | $4.95 | 6 948 |
| Oct 26, 2020 | $5.02 | $5.08 | $4.97 | $5.00 | 7 143 |
| Oct 23, 2020 | $5.13 | $5.13 | $5.01 | $5.07 | 4 920 |
| Oct 22, 2020 | $5.20 | $5.20 | $5.11 | $5.16 | 1 480 |
| Oct 21, 2020 | $5.18 | $5.18 | $5.18 | $5.18 | 199 |
| Oct 20, 2020 | $5.16 | $5.20 | $5.16 | $5.20 | 611 |
| Oct 19, 2020 | $5.36 | $5.36 | $5.16 | $5.16 | 4 364 |
| Oct 16, 2020 | $5.31 | $5.39 | $5.31 | $5.35 | 1 362 |
| Oct 15, 2020 | $5.30 | $5.30 | $4.99 | $5.25 | 17 488 |
| Oct 14, 2020 | $5.61 | $5.61 | $5.32 | $5.32 | 4 551 |
| Oct 13, 2020 | $5.28 | $5.56 | $5.27 | $5.55 | 4 503 |
| Oct 12, 2020 | $5.40 | $5.62 | $5.30 | $5.37 | 7 940 |
| Oct 09, 2020 | $5.79 | $5.79 | $5.21 | $5.37 | 13 568 |
| Oct 08, 2020 | $5.93 | $5.93 | $5.55 | $5.68 | 18 346 |
| Oct 07, 2020 | $5.80 | $5.95 | $5.64 | $5.88 | 29 633 |
| Oct 06, 2020 | $5.80 | $5.80 | $5.46 | $5.75 | 2 300 |
| Oct 05, 2020 | $5.49 | $5.81 | $5.49 | $5.80 | 36 890 |
| Oct 02, 2020 | $5.50 | $5.55 | $5.29 | $5.49 | 13 440 |
| Oct 01, 2020 | $5.28 | $5.62 | $5.22 | $5.48 | 9 178 |
