NASDAQ:GURE
Gulf Resources Stock Price (Quote)
$1.36
+0.0498 (+3.80%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.09 | $1.56 | Wednesday, 17th Apr 2024 GURE stock ended at $1.36. This is 3.80% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 5.43% from a day low at $1.29 to a day high of $1.36. |
| 90 days | $0.85 | $1.58 | |
| 52 weeks | $0.85 | $3.13 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-17 | $5.00 | $5.02 | $4.95 | $4.95 | 7 514 |
| 2020-09-16 | $5.00 | $5.00 | $4.92 | $5.00 | 5 080 |
| 2020-09-15 | $5.05 | $5.10 | $4.96 | $5.00 | 2 025 |
| 2020-09-14 | $5.18 | $5.18 | $4.75 | $4.88 | 8 940 |
| 2020-09-11 | $4.77 | $5.05 | $4.77 | $5.04 | 8 354 |
| 2020-09-10 | $4.93 | $5.05 | $4.71 | $5.05 | 25 361 |
| 2020-09-09 | $4.72 | $5.10 | $4.70 | $5.01 | 9 775 |
| 2020-09-08 | $4.71 | $4.79 | $4.54 | $4.79 | 8 669 |
| 2020-09-04 | $4.81 | $4.88 | $4.70 | $4.77 | 11 547 |
| 2020-09-03 | $4.95 | $4.98 | $4.95 | $4.95 | 5 758 |
| 2020-09-02 | $4.70 | $5.05 | $4.70 | $4.98 | 3 351 |
| 2020-09-01 | $5.05 | $5.15 | $4.80 | $4.80 | 24 842 |
| 2020-08-31 | $5.25 | $5.32 | $5.14 | $5.21 | 23 493 |
| 2020-08-28 | $5.49 | $5.49 | $5.11 | $5.31 | 22 372 |
| 2020-08-27 | $5.48 | $5.81 | $5.23 | $5.37 | 4 708 |
| 2020-08-26 | $5.32 | $5.57 | $5.32 | $5.57 | 4 806 |
| 2020-08-25 | $5.50 | $5.55 | $5.30 | $5.45 | 6 066 |
| 2020-08-24 | $5.01 | $5.60 | $5.01 | $5.43 | 10 507 |
| 2020-08-21 | $5.27 | $5.70 | $5.27 | $5.56 | 12 013 |
| 2020-08-20 | $5.42 | $5.76 | $5.28 | $5.63 | 17 245 |
| 2020-08-19 | $5.36 | $5.48 | $5.14 | $5.45 | 16 076 |
| 2020-08-18 | $5.75 | $5.88 | $5.29 | $5.49 | 19 985 |
| 2020-08-17 | $6.00 | $6.00 | $4.68 | $5.58 | 42 796 |
| 2020-08-14 | $6.00 | $6.03 | $5.96 | $6.00 | 29 218 |
| 2020-08-13 | $6.01 | $6.08 | $5.84 | $5.97 | 5 870 |
