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 |
| 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 |
| Jul 16, 2020 | $6.15 | $6.32 | $6.09 | $6.20 | 6 100 |
| Jul 15, 2020 | $5.91 | $6.42 | $5.91 | $6.11 | 61 100 |
| Jul 14, 2020 | $5.71 | $5.91 | $5.68 | $5.89 | 6 400 |
| Jul 13, 2020 | $5.58 | $5.94 | $5.48 | $5.59 | 20 200 |
| Jul 10, 2020 | $5.63 | $5.65 | $5.52 | $5.64 | 6 400 |
| Jul 09, 2020 | $5.65 | $5.65 | $5.36 | $5.65 | 17 600 |
| Jul 08, 2020 | $5.83 | $5.83 | $5.58 | $5.62 | 6 900 |
| Jul 07, 2020 | $5.58 | $5.67 | $5.54 | $5.60 | 13 000 |
| Jul 06, 2020 | $5.40 | $5.68 | $5.30 | $5.66 | 68 700 |
| Jul 02, 2020 | $5.35 | $5.37 | $5.26 | $5.36 | 7 661 |
| Jul 01, 2020 | $5.19 | $5.31 | $5.18 | $5.31 | 29 027 |
| Jun 30, 2020 | $5.26 | $5.45 | $5.17 | $5.35 | 20 270 |
| Jun 29, 2020 | $5.30 | $5.44 | $5.11 | $5.44 | 30 366 |
| Jun 26, 2020 | $5.44 | $5.51 | $5.28 | $5.32 | 30 238 |
| Jun 25, 2020 | $5.35 | $5.40 | $5.20 | $5.40 | 22 179 |
| Jun 24, 2020 | $5.40 | $5.52 | $5.20 | $5.50 | 25 431 |
| Jun 23, 2020 | $5.50 | $5.59 | $5.36 | $5.55 | 25 831 |
| Jun 22, 2020 | $5.34 | $5.75 | $5.34 | $5.69 | 17 028 |
| Jun 19, 2020 | $5.77 | $5.84 | $5.72 | $5.80 | 8 699 |
| Jun 18, 2020 | $5.99 | $5.99 | $5.67 | $5.81 | 11 429 |
| Jun 17, 2020 | $5.70 | $5.84 | $5.50 | $5.76 | 14 239 |
| Jun 16, 2020 | $5.99 | $6.02 | $5.46 | $5.62 | 40 692 |
