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 |
| Sep 16, 2016 | $1.90 | $2.23 | $1.88 | $2.20 | 965 800 |
| Sep 15, 2016 | $1.81 | $1.91 | $1.81 | $1.88 | 122 400 |
| Sep 14, 2016 | $1.81 | $1.84 | $1.78 | $1.84 | 50 800 |
| Sep 13, 2016 | $1.77 | $1.83 | $1.76 | $1.78 | 52 300 |
| Sep 12, 2016 | $1.76 | $1.82 | $1.72 | $1.77 | 65 800 |
| Sep 09, 2016 | $1.82 | $1.84 | $1.76 | $1.76 | 40 000 |
| Sep 08, 2016 | $1.80 | $1.85 | $1.76 | $1.81 | 45 700 |
| Sep 07, 2016 | $1.76 | $1.80 | $1.75 | $1.75 | 50 000 |
| Sep 06, 2016 | $1.75 | $1.84 | $1.72 | $1.76 | 460 800 |
| Sep 02, 2016 | $1.73 | $1.79 | $1.73 | $1.78 | 62 500 |
| Sep 01, 2016 | $1.75 | $1.75 | $1.73 | $1.74 | 41 100 |
| Aug 31, 2016 | $1.71 | $1.77 | $1.69 | $1.75 | 87 800 |
| Aug 30, 2016 | $1.73 | $1.79 | $1.70 | $1.71 | 124 300 |
| Aug 29, 2016 | $1.72 | $1.74 | $1.69 | $1.71 | 39 300 |
| Aug 26, 2016 | $1.73 | $1.76 | $1.69 | $1.70 | 118 500 |
| Aug 25, 2016 | $1.65 | $1.72 | $1.63 | $1.71 | 38 900 |
| Aug 24, 2016 | $1.66 | $1.71 | $1.63 | $1.64 | 89 000 |
| Aug 23, 2016 | $1.70 | $1.70 | $1.66 | $1.66 | 48 900 |
| Aug 22, 2016 | $1.70 | $1.71 | $1.68 | $1.68 | 40 300 |
| Aug 19, 2016 | $1.68 | $1.75 | $1.68 | $1.72 | 76 200 |
| Aug 18, 2016 | $1.73 | $1.79 | $1.70 | $1.70 | 105 600 |
| Aug 17, 2016 | $1.69 | $1.73 | $1.69 | $1.73 | 98 400 |
| Aug 16, 2016 | $1.73 | $1.73 | $1.70 | $1.71 | 26 500 |
| Aug 15, 2016 | $1.74 | $1.75 | $1.71 | $1.74 | 80 800 |
| Aug 12, 2016 | $1.71 | $1.75 | $1.66 | $1.74 | 173 300 |
