Gulf Resources Inc (GURE) Historical Stock Data

0.62 ↑0.01 (1.47%)

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

Historical Data

In the past 30 trading days, GURE is up 1.37% 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
2024-12-20	0.61	0.62	↑$0.01 (0.98%)	0.59	0.64	4.01K
2024-12-19	0.62	0.61	↓$0.01 (-1.45%)	0.60	0.62	3.60K
2024-12-18	0.60	0.65	↑$0.05 (7.91%)	0.60	0.65	9.73K
2024-12-17	0.60	0.65	↑$0.04 (6.87%)	0.60	0.65	15.68K
2024-12-16	0.61	0.65	↑$0.04 (6.56%)	0.59	0.65	7.86K
2024-12-13	0.67	0.62	↓$0.05 (-7.13%)	0.61	0.68	10.70K
2024-12-12	0.62	0.65	↑$0.03 (4.01%)	0.61	0.69	6.83K
2024-12-11	0.65	0.61	↓$0.04 (-5.63%)	0.60	0.67	27.28K
2024-12-10	0.60	0.67	↑$0.07 (11.44%)	0.59	0.68	126.63K
2024-12-09	0.57	0.61	↑$0.04 (7.00%)	0.54	0.62	47.12K
2024-12-06	0.55	0.57	↑$0.01 (2.37%)	0.54	0.57	51.08K
2024-12-05	0.54	0.55	↑$0.01 (1.85%)	0.52	0.57	28.34K
2024-12-04	0.52	0.53	↑$0.01 (1.00%)	0.51	0.53	25K
2024-12-03	0.51	0.51	↓$0.00 (-0.31%)	0.51	0.56	21.49K
2024-12-02	0.55	0.54	↓$0.01 (-2.00%)	0.52	0.55	23.10K
2024-11-29	0.58	0.58	↓$0.00 (-0.02%)	0.53	0.58	7.84K
2024-11-27	0.52	0.58	↑$0.05 (9.82%)	0.52	0.58	22.57K
2024-11-26	0.57	0.58	↑$0.01 (2.07%)	0.55	0.60	26.76K
2024-11-25	0.62	0.59	↓$0.03 (-4.84%)	0.54	0.63	69.61K
2024-11-22	0.59	0.62	↑$0.03 (5.08%)	0.58	0.65	12.51K
2024-11-21	0.57	0.57	↑$0.00 (0.00%)	0.57	0.60	27K
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