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 |
| Jul 07, 2016 | $1.53 | $1.53 | $1.49 | $1.51 | 33 400 |
| Jul 06, 2016 | $1.50 | $1.50 | $1.47 | $1.50 | 51 700 |
| Jul 05, 2016 | $1.52 | $1.55 | $1.48 | $1.50 | 15 300 |
| Jul 01, 2016 | $1.54 | $1.55 | $1.52 | $1.54 | 14 200 |
| Jun 30, 2016 | $1.50 | $1.54 | $1.48 | $1.54 | 37 100 |
| Jun 29, 2016 | $1.51 | $1.52 | $1.49 | $1.51 | 21 200 |
| Jun 28, 2016 | $1.51 | $1.54 | $1.45 | $1.50 | 55 500 |
| Jun 27, 2016 | $1.60 | $1.60 | $1.50 | $1.51 | 57 400 |
| Jun 24, 2016 | $1.56 | $1.60 | $1.56 | $1.59 | 44 000 |
| Jun 23, 2016 | $1.61 | $1.61 | $1.57 | $1.60 | 45 300 |
| Jun 22, 2016 | $1.60 | $1.61 | $1.57 | $1.60 | 71 600 |
| Jun 21, 2016 | $1.60 | $1.62 | $1.56 | $1.59 | 55 900 |
| Jun 20, 2016 | $1.58 | $1.63 | $1.58 | $1.60 | 11 300 |
| Jun 17, 2016 | $1.55 | $1.59 | $1.53 | $1.57 | 24 500 |
| Jun 16, 2016 | $1.55 | $1.56 | $1.51 | $1.55 | 11 507 |
| Jun 15, 2016 | $1.56 | $1.58 | $1.53 | $1.56 | 13 146 |
| Jun 14, 2016 | $1.61 | $1.61 | $1.54 | $1.56 | 90 550 |
| Jun 13, 2016 | $1.60 | $1.62 | $1.57 | $1.59 | 116 382 |
| Jun 10, 2016 | $1.62 | $1.64 | $1.58 | $1.59 | 32 814 |
| Jun 09, 2016 | $1.62 | $1.66 | $1.62 | $1.63 | 8 144 |
| Jun 08, 2016 | $1.65 | $1.69 | $1.63 | $1.65 | 58 447 |
| Jun 07, 2016 | $1.62 | $1.65 | $1.61 | $1.65 | 46 606 |
| Jun 06, 2016 | $1.63 | $1.65 | $1.59 | $1.63 | 71 311 |
| Jun 03, 2016 | $1.63 | $1.63 | $1.59 | $1.63 | 58 535 |
| Jun 02, 2016 | $1.58 | $1.63 | $1.54 | $1.63 | 133 298 |
