Gulf Resources Inc (GURE) Historical Stock Data
1.48 ↑0.03 (2.08%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GURE is up 0.54% a day on average. There have been 19 days where Gulf Resources Inc closed green and 11 days where GURE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.48 | 1.48 | ↓$0.00 (-0.34%) | 1.46 | 1.50 | 30.97K |
| 2024-04-23 | 1.39 | 1.45 | ↑$0.06 (3.96%) | 1.38 | 1.47 | 41K |
| 2024-04-22 | 1.33 | 1.36 | ↑$0.03 (2.49%) | 1.33 | 1.42 | 23.86K |
| 2024-04-19 | 1.38 | 1.39 | ↑$0.01 (1.09%) | 1.36 | 1.42 | 2.52K |
| 2024-04-18 | 1.32 | 1.39 | ↑$0.07 (4.92%) | 1.30 | 1.45 | 50.53K |
| 2024-04-17 | 1.35 | 1.36 | ↑$0.01 (0.73%) | 1.29 | 1.39 | 25.81K |
| 2024-04-16 | 1.33 | 1.31 | ↓$0.02 (-1.50%) | 1.31 | 1.38 | 41.45K |
| 2024-04-15 | 1.37 | 1.35 | ↓$0.02 (-1.46%) | 1.33 | 1.41 | 28.03K |
| 2024-04-12 | 1.38 | 1.42 | ↑$0.04 (2.90%) | 1.38 | 1.44 | 16.24K |
| 2024-04-11 | 1.44 | 1.39 | ↓$0.05 (-3.47%) | 1.34 | 1.44 | 21.83K |
| 2024-04-10 | 1.35 | 1.38 | ↑$0.03 (2.22%) | 1.35 | 1.43 | 2.99K |
| 2024-04-09 | 1.40 | 1.39 | ↓$0.01 (-0.71%) | 1.38 | 1.45 | 1.52K |
| 2024-04-08 | 1.46 | 1.38 | ↓$0.08 (-5.48%) | 1.37 | 1.46 | 15.08K |
| 2024-04-05 | 1.36 | 1.38 | ↑$0.02 (1.47%) | 1.36 | 1.48 | 17.98K |
| 2024-04-04 | 1.50 | 1.39 | ↓$0.11 (-7.33%) | 1.30 | 1.50 | 17.27K |
| 2024-04-03 | 1.44 | 1.44 | ↑$0.00 (0.00%) | 1.39 | 1.44 | 7.76K |
| 2024-04-02 | 1.42 | 1.43 | ↑$0.01 (0.71%) | 1.38 | 1.56 | 24.05K |
| 2024-04-01 | 1.48 | 1.43 | ↓$0.05 (-3.38%) | 1.38 | 1.48 | 4.94K |
| 2024-03-28 | 1.48 | 1.48 | ↑$0.00 (0.00%) | 1.36 | 1.56 | 27.81K |
| 2024-03-27 | 1.44 | 1.49 | ↑$0.05 (3.47%) | 1.40 | 1.50 | 48.18K |
| 2024-03-26 | 1.35 | 1.43 | ↑$0.08 (5.93%) | 1.35 | 1.44 | 32.06K |
| 2024-03-25 | 1.25 | 1.35 | ↑$0.10 (8.00%) | 1.23 | 1.37 | 58.96K |
| 2024-03-22 | 1.23 | 1.24 | ↑$0.01 (0.81%) | 1.13 | 1.24 | 9.99K |
| 2024-03-21 | 1.17 | 1.24 | ↑$0.07 (5.98%) | 1.17 | 1.25 | 4.98K |
| 2024-03-20 | 1.21 | 1.18 | ↓$0.03 (-2.48%) | 1.18 | 1.29 | 2.02K |
| 2024-03-19 | 1.15 | 1.23 | ↑$0.08 (6.96%) | 1.10 | 1.23 | 83.14K |
| 2024-03-18 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.09 | 1.15 | 38.14K |
| 2024-03-15 | 1.29 | 1.23 | ↓$0.06 (-4.65%) | 1.18 | 1.29 | 11.13K |
| 2024-03-14 | 1.32 | 1.26 | ↓$0.06 (-4.55%) | 1.24 | 1.35 | 7.62K |
| 2024-03-13 | 1.36 | 1.36 | ↑$0.00 (0.00%) | 1.24 | 1.36 | 37.21K |
Create an account or log in to view more rows.
$GURE in it to win it
$GURE Wish I shorted
$GURE Pamp it higher...
$GURE wtf is going on?
$GURE day trade is ok to buy here but sell later
$GURE wtf is going on?
$GURE let’s buy NOW!!!
$GURE death cross will complete today
$GURE how low can she go
$GURE run it!