Register for real-time alerts, custom portfolio, and market movers
GURE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 1.385 | 0.03 | 1.85% | 1.32 | 1.45 | 1.30 | 50,527 |
| Apr 17 2024 | 1.3598 | 0.05 | 3.80% | 1.35 | 1.385 | 1.29 | 25,808 |
| Apr 16 2024 | 1.31 | -0.04 | -2.96% | 1.35 | 1.38 | 1.31 | 36,167 |
| Apr 15 2024 | 1.35 | -0.07 | -4.93% | 1.37 | 1.405 | 1.33 | 28,026 |
| Apr 12 2024 | 1.42 | 0.03 | 2.16% | 1.39 | 1.44 | 1.38 | 16,235 |
| Apr 11 2024 | 1.39 | 0.01 | 0.72% | 1.44 | 1.44 | 1.34 | 21,833 |
| Apr 10 2024 | 1.38 | -0.01 | -0.72% | 1.35 | 1.43 | 1.35 | 2,991 |
| Apr 09 2024 | 1.39 | 0.01 | 0.72% | 1.36 | 1.45 | 1.36 | 1,523 |
| Apr 08 2024 | 1.38 | 0.00 | 0.00% | 1.37 | 1.46 | 1.37 | 15,084 |
| Apr 05 2024 | 1.38 | -0.01 | -0.72% | 1.37 | 1.475 | 1.36 | 17,973 |
| Apr 04 2024 | 1.39 | -0.05 | -3.47% | 1.50 | 1.50 | 1.30 | 17,273 |
| Apr 03 2024 | 1.44 | 0.01 | 0.70% | 1.45 | 1.45 | 1.3901 | 7,758 |
| Apr 02 2024 | 1.43 | 0.00 | 0.00% | 1.44 | 1.56 | 1.38 | 24,046 |
| Apr 01 2024 | 1.43 | -0.05 | -3.38% | 1.48 | 1.48 | 1.38 | 4,943 |
| Mar 28 2024 | 1.48 | -0.01 | -0.67% | 1.48 | 1.56 | 1.36 | 27,812 |
| Mar 27 2024 | 1.49 | 0.06 | 4.20% | 1.44 | 1.50 | 1.40 | 48,176 |
| Mar 26 2024 | 1.43 | 0.08 | 5.93% | 1.33 | 1.44 | 1.33 | 32,055 |
| Mar 25 2024 | 1.35 | 0.11 | 8.87% | 1.25 | 1.37 | 1.23 | 58,964 |
| Mar 22 2024 | 1.24 | 0.00 | 0.00% | 1.23 | 1.24 | 1.13 | 9,989 |
| Mar 21 2024 | 1.24 | 0.06 | 5.08% | 1.17 | 1.25 | 1.17 | 4,980 |
| Mar 20 2024 | 1.18 | -0.05 | -4.07% | 1.21 | 1.2883 | 1.18 | 2,015 |
| Mar 19 2024 | 1.23 | 0.08 | 6.96% | 1.15 | 1.23 | 1.10 | 83,141 |
| Mar 18 2024 | 1.15 | -0.08 | -6.50% | 1.15 | 1.17 | 1.0909 | 38,138 |
| Mar 15 2024 | 1.23 | -0.03 | -2.38% | 1.30 | 1.30 | 1.19 | 2,883 |
| Mar 14 2024 | 1.26 | -0.10 | -7.35% | 1.32 | 1.35 | 1.24 | 7,615 |
| Mar 13 2024 | 1.36 | 0.06 | 4.62% | 1.36 | 1.36 | 1.2371 | 37,211 |
| Mar 12 2024 | 1.30 | -0.08 | -5.80% | 1.38 | 1.38 | 1.29 | 17,020 |
| Mar 11 2024 | 1.38 | 0.00 | 0.00% | 1.39 | 1.39 | 1.33 | 10,914 |
| Mar 08 2024 | 1.38 | 0.00 | 0.01% | 1.33 | 1.40 | 1.33 | 8,785 |
| Mar 07 2024 | 1.3799 | 0.05 | 3.74% | 1.33 | 1.40 | 1.33 | 3,204 |
| Mar 06 2024 | 1.3301 | -0.04 | -2.91% | 1.33 | 1.38 | 1.33 | 5,108 |
| Mar 05 2024 | 1.37 | -0.02 | -1.44% | 1.37 | 1.40 | 1.3318 | 2,089 |
| Mar 04 2024 | 1.39 | -0.01 | -0.71% | 1.42 | 1.42 | 1.39 | 11,672 |
| Mar 01 2024 | 1.40 | 0.10 | 7.69% | 1.29 | 1.42 | 1.25 | 23,094 |
| Feb 29 2024 | 1.30 | -0.05 | -3.70% | 1.32 | 1.36 | 1.30 | 27,016 |
| Feb 28 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.3601 | 1.33 | 21,345 |
| Feb 27 2024 | 1.35 | 0.02 | 1.50% | 1.29 | 1.36 | 1.29 | 11,991 |
| Feb 26 2024 | 1.33 | -0.05 | -3.62% | 1.33 | 1.38 | 1.3215 | 5,050 |
| Feb 23 2024 | 1.38 | -0.01 | -0.72% | 1.35 | 1.39 | 1.30 | 22,127 |
| Feb 22 2024 | 1.39 | -0.01 | -0.71% | 1.35 | 1.39 | 1.33 | 22,794 |
| Feb 21 2024 | 1.40 | 0.05 | 3.70% | 1.37 | 1.41 | 1.2801 | 31,157 |
| Feb 20 2024 | 1.35 | -0.07 | -4.84% | 1.42 | 1.42 | 1.31 | 33,271 |
| Feb 16 2024 | 1.4186 | 0.09 | 6.66% | 1.29 | 1.4186 | 1.28 | 57,533 |
| Feb 15 2024 | 1.33 | 0.09 | 7.26% | 1.20 | 1.48 | 1.195 | 77,379 |
| Feb 14 2024 | 1.24 | 0.04 | 3.33% | 1.23 | 1.24 | 1.1973 | 4,686 |
| Feb 13 2024 | 1.20 | -0.02 | -1.64% | 1.22 | 1.22 | 1.17 | 5,950 |
| Feb 12 2024 | 1.22 | -0.01 | -0.81% | 1.16 | 1.26 | 1.16 | 5,149 |
| Feb 09 2024 | 1.23 | 0.01 | 0.82% | 1.1558 | 1.26 | 1.1558 | 3,587 |
| Feb 08 2024 | 1.22 | 0.02 | 1.67% | 1.20 | 1.25 | 1.15 | 8,624 |
| Feb 07 2024 | 1.20 | -0.06 | -4.76% | 1.23 | 1.23 | 1.1768 | 1,646 |
| Feb 06 2024 | 1.26 | 0.03 | 2.44% | 1.21 | 1.26 | 1.20 | 9,162 |
| Feb 05 2024 | 1.23 | 0.06 | 5.13% | 1.15 | 1.235 | 1.15 | 11,303 |
| Feb 02 2024 | 1.17 | -0.05 | -4.10% | 1.22 | 1.2422 | 1.1199 | 18,597 |
| Feb 01 2024 | 1.22 | 0.02 | 1.67% | 1.21 | 1.2553 | 1.21 | 9,084 |
| Jan 31 2024 | 1.20 | -0.07 | -5.51% | 1.19 | 1.25 | 1.19 | 2,386 |
| Jan 30 2024 | 1.27 | 0.04 | 3.25% | 1.17 | 1.27 | 1.17 | 2,333 |
| Jan 29 2024 | 1.23 | 0.01 | 0.82% | 1.23 | 1.29 | 1.20 | 3,837 |
| Jan 26 2024 | 1.22 | -0.07 | -5.43% | 1.29 | 1.29 | 1.1504 | 8,925 |
| Jan 25 2024 | 1.29 | -0.01 | -0.77% | 1.34 | 1.34 | 1.2298 | 9,080 |
| Jan 24 2024 | 1.30 | 0.13 | 11.11% | 1.20 | 1.30 | 1.20 | 24,036 |
| Jan 23 2024 | 1.17 | 0.02 | 1.74% | 1.13 | 1.30 | 1.03 | 57,211 |
| Jan 22 2024 | 1.15 | -0.41 | -26.28% | 1.30 | 1.56 | 0.8536 | 219,347 |
