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 |
| Oct 21, 2016 | $2.08 | $2.09 | $2.05 | $2.06 | 18 300 |
| Oct 20, 2016 | $2.11 | $2.14 | $2.04 | $2.10 | 53 000 |
| Oct 19, 2016 | $2.09 | $2.14 | $2.04 | $2.10 | 42 600 |
| Oct 18, 2016 | $2.09 | $2.12 | $2.09 | $2.10 | 54 500 |
| Oct 17, 2016 | $2.11 | $2.13 | $2.04 | $2.12 | 37 900 |
| Oct 14, 2016 | $2.03 | $2.12 | $2.03 | $2.06 | 73 800 |
| Oct 13, 2016 | $2.03 | $2.07 | $1.98 | $2.03 | 74 700 |
| Oct 12, 2016 | $2.05 | $2.12 | $2.04 | $2.06 | 52 200 |
| Oct 11, 2016 | $2.19 | $2.20 | $1.94 | $2.09 | 237 600 |
| Oct 10, 2016 | $2.20 | $2.23 | $2.15 | $2.20 | 74 100 |
| Oct 07, 2016 | $2.18 | $2.19 | $2.12 | $2.17 | 52 200 |
| Oct 06, 2016 | $2.30 | $2.31 | $2.14 | $2.18 | 89 700 |
| Oct 05, 2016 | $2.28 | $2.32 | $2.22 | $2.28 | 189 700 |
| Oct 04, 2016 | $2.20 | $2.28 | $2.18 | $2.28 | 131 200 |
| Oct 03, 2016 | $2.14 | $2.20 | $2.13 | $2.20 | 69 600 |
| Sep 30, 2016 | $2.12 | $2.16 | $2.06 | $2.14 | 59 100 |
| Sep 29, 2016 | $2.13 | $2.17 | $2.07 | $2.10 | 152 100 |
| Sep 28, 2016 | $1.98 | $2.14 | $1.98 | $2.13 | 227 800 |
| Sep 27, 2016 | $2.00 | $2.04 | $1.95 | $1.96 | 183 900 |
| Sep 26, 2016 | $2.10 | $2.10 | $1.99 | $1.99 | 172 000 |
| Sep 23, 2016 | $2.30 | $2.30 | $2.06 | $2.08 | 488 300 |
| Sep 22, 2016 | $2.50 | $2.50 | $2.31 | $2.33 | 285 400 |
| Sep 21, 2016 | $2.40 | $2.47 | $2.33 | $2.46 | 439 700 |
| Sep 20, 2016 | $2.40 | $2.49 | $2.32 | $2.38 | 676 800 |
| Sep 19, 2016 | $2.25 | $2.43 | $2.23 | $2.31 | 900 500 |
