NASDAQ:GURE
Gulf Resources Stock Price (Quote)
$1.52
-0.0158 (-1.03%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.29 | $1.62 | Friday, 26th Apr 2024 GURE stock ended at $1.52. This is 1.03% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 8.40% from a day low at $1.49 to a day high of $1.62. |
| 90 days | $1.09 | $1.62 | |
| 52 weeks | $0.85 | $3.13 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $1.63 | $1.65 | $1.56 | $1.60 | 43 149 |
| Apr 11, 2016 | $1.59 | $1.64 | $1.53 | $1.62 | 12 714 |
| Apr 08, 2016 | $1.60 | $1.64 | $1.59 | $1.60 | 29 657 |
| Apr 07, 2016 | $1.58 | $1.60 | $1.58 | $1.59 | 18 869 |
| Apr 06, 2016 | $1.53 | $1.60 | $1.51 | $1.60 | 58 820 |
| Apr 05, 2016 | $1.57 | $1.59 | $1.48 | $1.52 | 96 506 |
| Apr 04, 2016 | $1.52 | $1.59 | $1.51 | $1.57 | 38 939 |
| Apr 01, 2016 | $1.60 | $1.62 | $1.51 | $1.53 | 152 399 |
| Mar 31, 2016 | $1.65 | $1.65 | $1.58 | $1.61 | 8 665 |
| Mar 30, 2016 | $1.62 | $1.67 | $1.48 | $1.58 | 186 383 |
| Mar 29, 2016 | $1.68 | $1.68 | $1.53 | $1.63 | 156 900 |
| Mar 28, 2016 | $1.64 | $1.68 | $1.63 | $1.67 | 32 400 |
| Mar 24, 2016 | $1.71 | $1.71 | $1.61 | $1.65 | 55 700 |
| Mar 23, 2016 | $1.79 | $1.79 | $1.65 | $1.70 | 227 700 |
| Mar 22, 2016 | $1.80 | $1.82 | $1.77 | $1.77 | 103 000 |
| Mar 21, 2016 | $1.82 | $1.82 | $1.77 | $1.80 | 185 000 |
| Mar 18, 2016 | $1.83 | $1.83 | $1.69 | $1.82 | 128 300 |
| Mar 17, 2016 | $1.86 | $1.86 | $1.79 | $1.83 | 61 100 |
| Mar 16, 2016 | $1.90 | $1.97 | $1.73 | $1.78 | 147 000 |
| Mar 15, 2016 | $1.88 | $1.89 | $1.85 | $1.86 | 29 900 |
| Mar 14, 2016 | $1.80 | $1.88 | $1.80 | $1.87 | 90 100 |
| Mar 11, 2016 | $1.82 | $1.82 | $1.78 | $1.82 | 77 600 |
| Mar 10, 2016 | $1.82 | $1.82 | $1.78 | $1.81 | 27 700 |
| Mar 09, 2016 | $1.79 | $1.82 | $1.76 | $1.77 | 20 100 |
| Mar 08, 2016 | $1.72 | $1.81 | $1.72 | $1.77 | 16 700 |
