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 |
| Jun 01, 2016 | $1.53 | $1.57 | $1.49 | $1.54 | 116 618 |
| May 31, 2016 | $1.50 | $1.57 | $1.47 | $1.52 | 168 917 |
| May 27, 2016 | $1.48 | $1.52 | $1.47 | $1.50 | 93 840 |
| May 26, 2016 | $1.48 | $1.50 | $1.46 | $1.47 | 82 719 |
| May 25, 2016 | $1.42 | $1.48 | $1.42 | $1.48 | 43 409 |
| May 24, 2016 | $1.41 | $1.50 | $1.39 | $1.41 | 222 602 |
| May 23, 2016 | $1.50 | $1.52 | $1.41 | $1.44 | 103 037 |
| May 20, 2016 | $1.49 | $1.51 | $1.45 | $1.50 | 54 755 |
| May 19, 2016 | $1.49 | $1.54 | $1.46 | $1.52 | 34 941 |
| May 18, 2016 | $1.52 | $1.54 | $1.45 | $1.48 | 156 242 |
| May 17, 2016 | $1.44 | $1.54 | $1.44 | $1.50 | 54 930 |
| May 16, 2016 | $1.45 | $1.48 | $1.42 | $1.45 | 87 559 |
| May 13, 2016 | $1.44 | $1.48 | $1.44 | $1.45 | 79 947 |
| May 12, 2016 | $1.57 | $1.57 | $1.38 | $1.43 | 222 375 |
| May 11, 2016 | $1.49 | $1.55 | $1.47 | $1.55 | 153 629 |
| May 10, 2016 | $1.45 | $1.47 | $1.44 | $1.45 | 45 875 |
| May 09, 2016 | $1.44 | $1.48 | $1.40 | $1.43 | 141 745 |
| May 06, 2016 | $1.52 | $1.52 | $1.43 | $1.45 | 73 746 |
| May 05, 2016 | $1.55 | $1.55 | $1.45 | $1.45 | 108 453 |
| May 04, 2016 | $1.46 | $1.53 | $1.45 | $1.53 | 107 116 |
| May 03, 2016 | $1.50 | $1.53 | $1.46 | $1.48 | 26 598 |
| May 02, 2016 | $1.53 | $1.55 | $1.43 | $1.48 | 94 333 |
| Apr 29, 2016 | $1.46 | $1.53 | $1.43 | $1.51 | 67 792 |
| Apr 28, 2016 | $1.47 | $1.50 | $1.46 | $1.48 | 86 746 |
| Apr 27, 2016 | $1.45 | $1.49 | $1.42 | $1.46 | 115 630 |
