Gulf Resources Inc (GURE) Historical Stock Data

4.45 ↑0.22 (5.20%)
As of Market Close on August 12th, 2022.

Historical Data

In the past 30 trading days, GURE is up 0.81% a day on average. There have been 18 days where Gulf Resources Inc closed green and 12 days where GURE closed red.

DateOpenCloseChangeLowHighVolume
2022-08-124.254.45↑$0.20 (4.71%)4.174.458.78K
2022-08-114.074.23↑$0.16 (3.93%)4.074.233.38K
2022-08-104.024.20↑$0.18 (4.48%)4.024.221.82K
2022-08-094.184.20↑$0.02 (0.48%)4.054.231.47K
2022-08-084.174.20↑$0.03 (0.72%)4.074.224.12K
2022-08-054.104.17↑$0.07 (1.71%)4.004.172.17K
2022-08-044.144.15↑$0.01 (0.24%)4.124.156.67K
2022-08-033.924.06↑$0.14 (3.57%)3.924.101.11K
2022-08-024.034.02↓$0.01 (-0.26%)3.954.082.59K
2022-08-013.953.92↓$0.03 (-0.76%)3.913.953.26K
2022-07-294.074.00↓$0.07 (-1.72%)3.914.07695
2022-07-284.074.00↓$0.07 (-1.72%)4.004.074.96K
2022-07-274.204.14↓$0.06 (-1.53%)3.914.202.59K
2022-07-263.884.05↑$0.17 (4.38%)3.884.053.12K
2022-07-254.063.92↓$0.14 (-3.45%)3.924.131.34K
2022-07-224.084.13↑$0.05 (1.23%)4.044.131.84K
2022-07-213.784.06↑$0.28 (7.53%)3.754.152.94K
2022-07-204.024.17↑$0.15 (3.73%)4.014.182.16K
2022-07-194.054.15↑$0.10 (2.47%)4.054.190.92K
2022-07-184.104.14↑$0.04 (0.98%)4.044.201.45K
2022-07-154.094.02↓$0.07 (-1.77%)4.024.151.69K
2022-07-144.264.21↓$0.05 (-1.16%)4.054.275.13K
2022-07-134.174.17↑$0.00 (0.00%)4.074.17251
2022-07-124.164.12↓$0.04 (-0.96%)3.814.236.24K
2022-07-114.004.05↑$0.05 (1.25%)3.644.324.12K
2022-07-084.184.25↑$0.07 (1.67%)3.754.3614.95K
2022-07-074.244.17↓$0.07 (-1.65%)4.174.331.99K
2022-07-064.224.21↓$0.01 (-0.36%)4.054.494.53K
2022-07-054.254.25↑$0.00 (0.00%)4.114.467.10K
2022-07-014.374.22↓$0.15 (-3.35%)4.074.602.27K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$GURE When in doubt...

0 Like Report
145zip

$GURE Fuk the 1% even though i feel like the 1%

0 Like Report
dogefan77

$GURE I like green candles on my birthday cake

0 Like Report
dogefan77

$GURE How can this stock move so little? Damn

0 Like Report