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 |
| Nov 28, 2016 | $2.40 | $2.45 | $2.17 | $2.29 | 333 634 |
| Nov 25, 2016 | $2.26 | $2.35 | $2.25 | $2.32 | 170 069 |
| Nov 23, 2016 | $2.29 | $2.29 | $2.17 | $2.26 | 190 547 |
| Nov 22, 2016 | $2.25 | $2.32 | $2.24 | $2.28 | 64 332 |
| Nov 21, 2016 | $2.38 | $2.39 | $2.21 | $2.25 | 224 126 |
| Nov 18, 2016 | $2.39 | $2.40 | $2.28 | $2.32 | 171 526 |
| Nov 17, 2016 | $2.72 | $2.75 | $2.36 | $2.42 | 634 435 |
| Nov 16, 2016 | $2.24 | $2.55 | $2.23 | $2.53 | 826 821 |
| Nov 15, 2016 | $2.23 | $2.29 | $2.22 | $2.25 | 119 502 |
| Nov 14, 2016 | $2.20 | $2.27 | $2.16 | $2.23 | 202 274 |
| Nov 11, 2016 | $2.13 | $2.20 | $2.13 | $2.20 | 67 523 |
| Nov 10, 2016 | $2.13 | $2.20 | $2.12 | $2.16 | 40 879 |
| Nov 09, 2016 | $2.15 | $2.20 | $2.09 | $2.17 | 81 128 |
| Nov 08, 2016 | $2.17 | $2.18 | $2.14 | $2.18 | 26 741 |
| Nov 07, 2016 | $2.19 | $2.19 | $2.10 | $2.17 | 52 900 |
| Nov 04, 2016 | $2.17 | $2.20 | $2.16 | $2.16 | 31 700 |
| Nov 03, 2016 | $2.23 | $2.23 | $2.18 | $2.19 | 56 200 |
| Nov 02, 2016 | $2.17 | $2.21 | $2.09 | $2.21 | 61 200 |
| Nov 01, 2016 | $2.20 | $2.23 | $2.17 | $2.20 | 73 500 |
| Oct 31, 2016 | $2.19 | $2.24 | $2.15 | $2.16 | 67 300 |
| Oct 28, 2016 | $2.15 | $2.22 | $2.13 | $2.17 | 86 000 |
| Oct 27, 2016 | $2.11 | $2.16 | $2.09 | $2.15 | 86 900 |
| Oct 26, 2016 | $2.14 | $2.15 | $2.06 | $2.09 | 58 800 |
| Oct 25, 2016 | $2.05 | $2.13 | $2.05 | $2.11 | 51 000 |
| Oct 24, 2016 | $2.09 | $2.14 | $2.06 | $2.08 | 57 400 |
