NASDAQ:GURE
Gulf Resources Stock Price (Quote)
$1.54
+0.0616 (+4.17%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.29 | $1.62 | Friday, 3rd May 2024 GURE stock ended at $1.54. This is 4.17% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 8.45% from a day low at $1.42 to a day high of $1.54. |
| 90 days | $1.09 | $1.62 | |
| 52 weeks | $0.85 | $3.13 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 08, 2020 | $3.98 | $4.49 | $3.97 | $4.39 | 47 395 |
| May 07, 2020 | $4.00 | $4.00 | $3.85 | $3.98 | 6 132 |
| May 06, 2020 | $3.81 | $4.00 | $3.81 | $3.98 | 29 989 |
| May 05, 2020 | $3.90 | $4.00 | $3.88 | $3.88 | 14 241 |
| May 04, 2020 | $3.89 | $3.90 | $3.62 | $3.90 | 11 423 |
| May 01, 2020 | $3.86 | $3.94 | $3.86 | $3.89 | 7 400 |
| Apr 30, 2020 | $4.00 | $4.00 | $3.78 | $3.91 | 20 856 |
| Apr 29, 2020 | $3.97 | $4.05 | $3.86 | $3.99 | 17 600 |
| Apr 28, 2020 | $4.00 | $4.05 | $3.87 | $3.88 | 9 174 |
| Apr 27, 2020 | $3.81 | $3.99 | $3.80 | $3.95 | 4 196 |
| Apr 24, 2020 | $3.73 | $3.95 | $3.73 | $3.86 | 9 126 |
| Apr 23, 2020 | $3.87 | $3.88 | $3.71 | $3.78 | 9 550 |
| Apr 22, 2020 | $4.13 | $4.13 | $3.65 | $3.75 | 20 516 |
| Apr 21, 2020 | $3.73 | $3.92 | $3.52 | $3.88 | 15 809 |
| Apr 20, 2020 | $3.75 | $3.88 | $3.60 | $3.82 | 6 454 |
| Apr 17, 2020 | $3.92 | $3.98 | $3.53 | $3.87 | 16 982 |
| Apr 16, 2020 | $3.81 | $3.96 | $3.47 | $3.85 | 37 954 |
| Apr 15, 2020 | $3.55 | $4.88 | $3.54 | $4.09 | 495 993 |
| Apr 14, 2020 | $3.45 | $3.55 | $3.36 | $3.54 | 8 871 |
| Apr 13, 2020 | $3.43 | $3.50 | $3.40 | $3.50 | 3 722 |
| Apr 09, 2020 | $3.42 | $3.48 | $3.04 | $3.47 | 12 622 |
| Apr 08, 2020 | $3.47 | $3.48 | $3.44 | $3.46 | 7 370 |
