NASDAQ:GURE
Gulf Resources Stock Price (Quote)
$1.39
+0.0050 (+0.361%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.13 | $1.56 | Friday, 19th Apr 2024 GURE stock ended at $1.39. This is 0.361% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.04% from a day low at $1.36 to a day high of $1.42. |
| 90 days | $0.85 | $1.56 | |
| 52 weeks | $0.85 | $3.13 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-24 | $1.40 | $1.43 | $1.35 | $1.40 | 15 621 |
| 2023-11-22 | $1.45 | $1.47 | $1.36 | $1.42 | 29 811 |
| 2023-11-21 | $1.55 | $1.56 | $1.44 | $1.47 | 87 847 |
| 2023-11-20 | $1.60 | $1.60 | $1.53 | $1.56 | 24 537 |
| 2023-11-17 | $1.65 | $1.66 | $1.61 | $1.62 | 14 514 |
| 2023-11-16 | $1.66 | $1.70 | $1.66 | $1.66 | 16 232 |
| 2023-11-15 | $1.71 | $1.77 | $1.66 | $1.73 | 28 859 |
| 2023-11-14 | $1.70 | $1.79 | $1.70 | $1.78 | 8 605 |
| 2023-11-13 | $1.80 | $1.80 | $1.70 | $1.78 | 4 145 |
| 2023-11-10 | $1.80 | $1.83 | $1.73 | $1.80 | 3 439 |
| 2023-11-09 | $1.81 | $1.81 | $1.75 | $1.80 | 7 668 |
| 2023-11-08 | $1.81 | $1.88 | $1.78 | $1.83 | 20 625 |
| 2023-11-07 | $1.86 | $1.88 | $1.80 | $1.82 | 4 343 |
| 2023-11-06 | $1.81 | $1.85 | $1.79 | $1.85 | 18 673 |
| 2023-11-03 | $1.73 | $1.79 | $1.73 | $1.78 | 16 421 |
| 2023-11-02 | $1.69 | $1.73 | $1.69 | $1.73 | 17 005 |
| 2023-11-01 | $1.71 | $1.73 | $1.69 | $1.73 | 2 350 |
| 2023-10-31 | $1.71 | $1.72 | $1.68 | $1.72 | 2 073 |
| 2023-10-30 | $1.69 | $1.73 | $1.69 | $1.71 | 3 424 |
| 2023-10-27 | $1.71 | $1.73 | $1.70 | $1.72 | 3 783 |
| 2023-10-26 | $1.69 | $1.71 | $1.68 | $1.71 | 5 566 |
| 2023-10-25 | $1.68 | $1.69 | $1.68 | $1.69 | 1 104 |
| 2023-10-24 | $1.66 | $1.70 | $1.66 | $1.69 | 6 252 |
| 2023-10-23 | $1.69 | $1.70 | $1.66 | $1.66 | 1 887 |
| 2023-10-20 | $1.67 | $1.74 | $1.67 | $1.72 | 3 919 |
