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 |
| Jun 15, 2020 | $5.08 | $5.99 | $5.08 | $5.89 | 61 018 |
| Jun 12, 2020 | $5.24 | $5.25 | $5.13 | $5.22 | 2 112 |
| Jun 11, 2020 | $5.01 | $5.21 | $5.00 | $5.19 | 14 541 |
| Jun 10, 2020 | $5.23 | $5.29 | $5.09 | $5.29 | 9 823 |
| Jun 09, 2020 | $5.19 | $5.41 | $5.19 | $5.33 | 3 876 |
| Jun 08, 2020 | $4.86 | $5.40 | $4.64 | $5.36 | 11 146 |
| Jun 05, 2020 | $5.29 | $5.40 | $5.28 | $5.35 | 14 407 |
| Jun 04, 2020 | $5.05 | $5.37 | $5.05 | $5.29 | 34 052 |
| Jun 03, 2020 | $4.82 | $5.29 | $4.82 | $4.99 | 31 413 |
| Jun 02, 2020 | $4.38 | $4.86 | $4.38 | $4.83 | 17 842 |
| Jun 01, 2020 | $4.35 | $4.52 | $4.32 | $4.48 | 10 309 |
| May 29, 2020 | $4.40 | $4.47 | $4.22 | $4.32 | 16 052 |
| May 28, 2020 | $4.50 | $4.50 | $4.21 | $4.45 | 179 813 |
| May 27, 2020 | $4.40 | $4.89 | $4.33 | $4.77 | 33 869 |
| May 26, 2020 | $4.50 | $4.50 | $4.40 | $4.41 | 55 670 |
| May 22, 2020 | $4.50 | $4.50 | $4.12 | $4.37 | 145 163 |
| May 21, 2020 | $5.31 | $5.68 | $5.21 | $5.37 | 34 646 |
| May 20, 2020 | $5.03 | $5.41 | $5.01 | $5.13 | 33 413 |
| May 19, 2020 | $4.64 | $4.98 | $4.58 | $4.97 | 31 632 |
| May 18, 2020 | $4.34 | $4.58 | $4.34 | $4.58 | 7 121 |
| May 15, 2020 | $4.21 | $4.46 | $4.16 | $4.35 | 12 081 |
| May 14, 2020 | $4.08 | $4.38 | $4.07 | $4.36 | 8 276 |
| May 13, 2020 | $4.49 | $4.50 | $4.00 | $4.37 | 51 950 |
| May 12, 2020 | $4.50 | $4.50 | $4.20 | $4.50 | 24 071 |
| May 11, 2020 | $4.50 | $4.57 | $4.26 | $4.49 | 98 105 |
