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 |
| Aug 11, 2016 | $1.91 | $1.92 | $1.72 | $1.73 | 825 600 |
| Aug 10, 2016 | $1.76 | $1.77 | $1.70 | $1.71 | 62 400 |
| Aug 09, 2016 | $1.74 | $1.83 | $1.73 | $1.77 | 179 500 |
| Aug 08, 2016 | $1.69 | $1.75 | $1.66 | $1.73 | 40 700 |
| Aug 05, 2016 | $1.66 | $1.69 | $1.64 | $1.68 | 41 900 |
| Aug 04, 2016 | $1.66 | $1.68 | $1.64 | $1.64 | 32 200 |
| Aug 03, 2016 | $1.62 | $1.68 | $1.61 | $1.66 | 26 800 |
| Aug 02, 2016 | $1.67 | $1.68 | $1.60 | $1.62 | 26 300 |
| Aug 01, 2016 | $1.63 | $1.75 | $1.63 | $1.67 | 42 000 |
| Jul 29, 2016 | $1.71 | $1.71 | $1.60 | $1.63 | 43 500 |
| Jul 28, 2016 | $1.73 | $1.77 | $1.68 | $1.70 | 150 700 |
| Jul 27, 2016 | $1.73 | $1.78 | $1.70 | $1.72 | 145 200 |
| Jul 26, 2016 | $1.65 | $1.77 | $1.63 | $1.70 | 251 600 |
| Jul 25, 2016 | $1.60 | $1.75 | $1.58 | $1.63 | 509 100 |
| Jul 22, 2016 | $1.57 | $1.61 | $1.57 | $1.60 | 539 500 |
| Jul 21, 2016 | $1.56 | $1.60 | $1.56 | $1.59 | 48 100 |
| Jul 20, 2016 | $1.56 | $1.59 | $1.55 | $1.59 | 52 000 |
| Jul 19, 2016 | $1.55 | $1.59 | $1.53 | $1.55 | 101 900 |
| Jul 18, 2016 | $1.51 | $1.55 | $1.49 | $1.55 | 53 500 |
| Jul 15, 2016 | $1.50 | $1.52 | $1.48 | $1.49 | 28 200 |
| Jul 14, 2016 | $1.52 | $1.52 | $1.49 | $1.50 | 34 100 |
| Jul 13, 2016 | $1.49 | $1.51 | $1.49 | $1.50 | 26 000 |
| Jul 12, 2016 | $1.48 | $1.50 | $1.47 | $1.49 | 28 200 |
| Jul 11, 2016 | $1.48 | $1.51 | $1.44 | $1.50 | 71 400 |
| Jul 08, 2016 | $1.48 | $1.54 | $1.42 | $1.46 | 84 900 |
