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 |
| Mar 07, 2016 | $1.80 | $1.82 | $1.71 | $1.75 | 79 800 |
| Mar 04, 2016 | $1.88 | $1.88 | $1.82 | $1.85 | 30 600 |
| Mar 03, 2016 | $1.85 | $1.90 | $1.84 | $1.87 | 17 700 |
| Mar 02, 2016 | $1.80 | $1.92 | $1.79 | $1.86 | 30 700 |
| Mar 01, 2016 | $1.74 | $1.80 | $1.74 | $1.78 | 64 100 |
| Feb 29, 2016 | $1.71 | $1.74 | $1.71 | $1.73 | 47 900 |
| Feb 26, 2016 | $1.72 | $1.72 | $1.66 | $1.70 | 39 800 |
| Feb 25, 2016 | $1.66 | $1.70 | $1.64 | $1.69 | 27 400 |
| Feb 24, 2016 | $1.67 | $1.68 | $1.63 | $1.64 | 8 300 |
| Feb 23, 2016 | $1.67 | $1.69 | $1.60 | $1.65 | 21 200 |
| Feb 22, 2016 | $1.60 | $1.69 | $1.60 | $1.65 | 45 200 |
| Feb 19, 2016 | $1.56 | $1.63 | $1.56 | $1.61 | 14 000 |
| Feb 18, 2016 | $1.60 | $1.65 | $1.55 | $1.55 | 102 900 |
| Feb 17, 2016 | $1.57 | $1.60 | $1.57 | $1.60 | 19 200 |
| Feb 16, 2016 | $1.56 | $1.60 | $1.56 | $1.57 | 14 400 |
| Feb 12, 2016 | $1.54 | $1.57 | $1.50 | $1.57 | 29 000 |
| Feb 11, 2016 | $1.60 | $1.60 | $1.51 | $1.53 | 17 400 |
| Feb 10, 2016 | $1.57 | $1.58 | $1.50 | $1.56 | 20 900 |
| Feb 09, 2016 | $1.49 | $1.61 | $1.49 | $1.56 | 22 000 |
| Feb 08, 2016 | $1.55 | $1.56 | $1.46 | $1.48 | 50 900 |
| Feb 05, 2016 | $1.48 | $1.61 | $1.48 | $1.58 | 40 400 |
| Feb 04, 2016 | $1.47 | $1.51 | $1.45 | $1.50 | 125 500 |
| Feb 03, 2016 | $1.43 | $1.48 | $1.39 | $1.47 | 165 400 |
| Feb 02, 2016 | $1.40 | $1.52 | $1.40 | $1.42 | 61 800 |
| Feb 01, 2016 | $1.39 | $1.44 | $1.39 | $1.42 | 60 100 |
