NASDAQ:GURE
Gulf Resources Stock Price (Quote)
$1.47
+0.0500 (+3.52%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.29 | $1.62 | Friday, 10th May 2024 GURE stock ended at $1.47. This is 3.52% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 6.38% from a day low at $1.41 to a day high of $1.50. |
| 90 days | $1.09 | $1.62 | |
| 52 weeks | $0.85 | $3.07 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $2.06 | $2.12 | $2.00 | $2.08 | 51 217 |
| Jan 03, 2017 | $1.92 | $2.07 | $1.92 | $2.03 | 83 231 |
| Dec 30, 2016 | $2.00 | $2.02 | $1.91 | $1.95 | 105 508 |
| Dec 29, 2016 | $1.96 | $2.02 | $1.94 | $2.00 | 65 154 |
| Dec 28, 2016 | $2.03 | $2.04 | $1.96 | $1.98 | 81 285 |
| Dec 27, 2016 | $2.07 | $2.10 | $1.99 | $2.04 | 97 460 |
| Dec 23, 2016 | $2.06 | $2.09 | $2.01 | $2.05 | 85 528 |
| Dec 22, 2016 | $2.04 | $2.07 | $2.01 | $2.06 | 77 279 |
| Dec 21, 2016 | $2.05 | $2.16 | $2.02 | $2.05 | 178 299 |
| Dec 20, 2016 | $2.07 | $2.17 | $2.07 | $2.08 | 39 948 |
| Dec 19, 2016 | $2.09 | $2.19 | $2.05 | $2.08 | 123 110 |
| Dec 16, 2016 | $2.14 | $2.18 | $2.10 | $2.10 | 24 873 |
| Dec 15, 2016 | $2.16 | $2.18 | $2.08 | $2.14 | 128 262 |
| Dec 14, 2016 | $2.29 | $2.29 | $2.15 | $2.15 | 199 162 |
| Dec 13, 2016 | $2.35 | $2.35 | $2.27 | $2.28 | 119 569 |
| Dec 12, 2016 | $2.27 | $2.35 | $2.27 | $2.32 | 71 671 |
| Dec 09, 2016 | $2.31 | $2.35 | $2.26 | $2.30 | 82 509 |
| Dec 08, 2016 | $2.32 | $2.39 | $2.32 | $2.35 | 87 935 |
| Dec 07, 2016 | $2.29 | $2.35 | $2.28 | $2.32 | 256 315 |
| Dec 06, 2016 | $2.27 | $2.30 | $2.25 | $2.27 | 61 408 |
| Dec 05, 2016 | $2.21 | $2.29 | $2.21 | $2.27 | 194 111 |
| Dec 02, 2016 | $2.25 | $2.27 | $2.20 | $2.24 | 80 325 |
| Dec 01, 2016 | $2.38 | $2.39 | $2.25 | $2.28 | 90 200 |
| Nov 30, 2016 | $2.30 | $2.35 | $2.26 | $2.35 | 94 525 |
| Nov 29, 2016 | $2.29 | $2.30 | $2.18 | $2.27 | 51 781 |
