Gulf Resources Inc (GURE) Historical Stock Data

0.60 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GURE is down -1.26% a day on average. There have been 14 days where Gulf Resources Inc closed green and 16 days where GURE closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.69	0.60	↓$0.09 (-13.08%)	0.58	0.69	58.08K
2024-11-19	0.63	0.63	↑$0.00 (0.14%)	0.63	0.69	8.98K
2024-11-18	0.63	0.66	↑$0.02 (3.95%)	0.63	0.69	10.21K
2024-11-15	0.63	0.65	↑$0.02 (3.67%)	0.60	0.69	35.76K
2024-11-14	0.69	0.63	↓$0.06 (-9.13%)	0.63	0.69	6.87K
2024-11-13	0.67	0.65	↓$0.02 (-2.63%)	0.63	0.67	16.76K
2024-11-12	0.67	0.69	↑$0.02 (3.76%)	0.63	0.69	53.27K
2024-11-11	0.64	0.70	↑$0.06 (9.73%)	0.61	0.70	21.78K
2024-11-08	0.68	0.67	↓$0.01 (-0.85%)	0.62	0.70	24.11K
2024-11-07	0.60	0.66	↑$0.06 (9.98%)	0.60	0.69	9.47K
2024-11-06	0.65	0.68	↑$0.02 (3.24%)	0.62	0.68	12.59K
2024-11-05	0.69	0.68	↓$0.01 (-2.17%)	0.65	0.74	89.84K
2024-11-04	0.71	0.72	↑$0.02 (2.14%)	0.70	0.74	11.79K
2024-11-01	0.67	0.74	↑$0.07 (10.72%)	0.65	0.74	78.89K
2024-10-31	0.65	0.69	↑$0.04 (5.95%)	0.56	0.74	440.47K
2024-10-30	0.55	0.57	↑$0.02 (2.85%)	0.51	0.57	135.63K
2024-10-29	0.70	0.57	↓$0.13 (-18.69%)	0.53	0.73	444.25K
2024-10-28	0.69	0.68	↓$0.01 (-1.45%)	0.67	0.71	2.25M
2024-10-25	0.70	0.65	↓$0.05 (-6.81%)	0.65	0.71	21.09K
2024-10-24	0.69	0.70	↑$0.01 (2.19%)	0.69	0.72	8.65K
2024-10-23	0.75	0.69	↓$0.06 (-8.45%)	0.67	0.75	38.93K
2024-10-22	0.76	0.73	↓$0.03 (-3.91%)	0.71	0.76	59.34K
2024-10-21	0.77	0.76	↓$0.02 (-2.02%)	0.76	0.80	24.58K
2024-10-18	0.78	0.78	↑$0.00 (0.00%)	0.76	0.90	91.63K
2024-10-17	0.79	0.72	↓$0.07 (-8.86%)	0.72	0.80	16.99K
2024-10-16	0.74	0.79	↑$0.05 (6.64%)	0.61	0.83	47.35K
2024-10-15	0.89	0.75	↓$0.14 (-15.73%)	0.72	0.90	113.16K
2024-10-14	0.90	0.87	↓$0.03 (-3.13%)	0.86	0.97	42.77K
2024-10-11	0.96	0.93	↓$0.03 (-2.90%)	0.92	0.96	4.95K
2024-10-10	0.96	0.93	↓$0.03 (-2.90%)	0.93	0.96	4.80K