NASDAQ:GURE
Gulf Resources Stock Price (Quote)
$1.54
+0.0608 (+4.12%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.29 | $1.56 | Thursday, 25th Apr 2024 GURE stock ended at $1.54. This is 4.12% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 5.12% from a day low at $1.47 to a day high of $1.54. |
| 90 days | $1.09 | $1.56 | |
| 52 weeks | $0.85 | $3.13 |
| Date | Open | High | Low | Close | Volume |
| Aug 20, 2020 | $5.42 | $5.76 | $5.28 | $5.63 | 17 245 |
| Aug 19, 2020 | $5.36 | $5.48 | $5.14 | $5.45 | 16 076 |
| Aug 18, 2020 | $5.75 | $5.88 | $5.29 | $5.49 | 19 985 |
| Aug 17, 2020 | $6.00 | $6.00 | $4.68 | $5.58 | 42 796 |
| Aug 14, 2020 | $6.00 | $6.03 | $5.96 | $6.00 | 29 218 |
| Aug 13, 2020 | $6.01 | $6.08 | $5.84 | $5.97 | 5 870 |
| Aug 12, 2020 | $6.04 | $6.06 | $5.92 | $6.05 | 13 280 |
| Aug 11, 2020 | $6.04 | $6.04 | $5.87 | $6.00 | 5 998 |
| Aug 10, 2020 | $5.96 | $6.17 | $5.96 | $6.05 | 19 376 |
| Aug 07, 2020 | $5.90 | $6.00 | $5.80 | $5.96 | 9 315 |
| Aug 06, 2020 | $6.10 | $6.10 | $5.75 | $5.79 | 50 454 |
| Aug 05, 2020 | $6.24 | $6.24 | $5.73 | $5.94 | 26 246 |
| Aug 04, 2020 | $6.20 | $6.30 | $5.93 | $6.30 | 8 288 |
| Aug 03, 2020 | $6.12 | $6.41 | $6.06 | $6.37 | 17 276 |
| Jul 31, 2020 | $6.20 | $6.20 | $5.85 | $6.14 | 3 497 |
| Jul 30, 2020 | $5.85 | $6.16 | $5.85 | $6.14 | 8 780 |
| Jul 29, 2020 | $6.00 | $6.10 | $5.90 | $5.97 | 3 638 |
| Jul 28, 2020 | $5.66 | $6.00 | $5.66 | $5.99 | 5 766 |
| Jul 27, 2020 | $5.83 | $5.88 | $5.62 | $5.72 | 4 294 |
| Jul 24, 2020 | $6.15 | $6.15 | $5.73 | $5.73 | 2 252 |
| Jul 23, 2020 | $5.95 | $6.14 | $5.86 | $5.90 | 3 583 |
| Jul 22, 2020 | $5.91 | $6.02 | $5.73 | $5.87 | 8 400 |
| Jul 21, 2020 | $5.95 | $6.14 | $5.29 | $5.86 | 15 000 |
| Jul 20, 2020 | $6.33 | $6.36 | $5.94 | $5.95 | 21 100 |
| Jul 17, 2020 | $6.29 | $6.31 | $6.06 | $6.27 | 13 300 |
