Gulf Resources Inc (GURE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -5.21739130435 | 1.15 | 1.15 | 1.06 | 10612 | 1.0930638 | CS |
| 4 | 0.02 | 1.8691588785 | 1.07 | 1.65 | 0.9596 | 248372 | 1.19740926 | CS |
| 12 | -0.4 | -26.8456375839 | 1.49 | 1.79 | 0.855 | 108709 | 1.26092678 | CS |
| 26 | -0.2 | -15.503875969 | 1.29 | 1.79 | 0.855 | 61993 | 1.28748576 | CS |
| 52 | -1.35 | -55.3278688525 | 2.44 | 2.45 | 0.8536 | 40876 | 1.39801083 | CS |
| 156 | -4.11 | -79.0384615385 | 5.2 | 6.76 | 0.8536 | 23149 | 2.45625041 | CS |
| 260 | 0.185 | 20.4419889503 | 0.905 | 7.74 | 0.4501 | 34507 | 3.5084784 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 1.09 | 0.01 | 0.93 | 1.07 | 1.1 | 1.07 | 1836 |
| 1721946900 | 1.08 | 0 | 0.00 | 1.07 | 1.12 | 1.07 | 4621 |
| 1721860500 | 1.08 | -0.04 | -3.57 | 1.07 | 1.1 | 1.06 | 27973 |
| 1721774100 | 1.12 | 0.01 | 0.90 | 1.11 | 1.1399999 | 1.09 | 6345 |
| 1721687700 | 1.11 | -0.01 | -0.45 | 1.12 | 1.12 | 1.09 | 10974 |
| 1721428500 | 1.115 | -0.07 | -5.51 | 1.15 | 1.15 | 1.11 | 3147 |
| 1721342100 | 1.18 | 0 | 0.00 | 1.15 | 1.18 | 1.15 | 1521 |
| 1721255700 | 1.18 | 0 | 0.00 | 1.18 | 1.19 | 1.15 | 7825 |
| 1721169300 | 1.18 | -0.02 | -1.67 | 1.2 | 1.2 | 1.1399999 | 19285 |
| 1721082900 | 1.2 | 0.01 | 0.84 | 1.19 | 1.2 | 1.1601999 | 9565 |
| 1720823700 | 1.19 | -0.07 | -5.56 | 1.26 | 1.26 | 1.12 | 38576 |
| 1720737300 | 1.26 | 0.03 | 2.44 | 1.25 | 1.28 | 1.22 | 15494 |
| 1720650900 | 1.23 | -0.07 | -5.38 | 1.3 | 1.31 | 1.2 | 44567 |
| 1720564500 | 1.3 | 0.21 | 19.27 | 1.07 | 1.3799999 | 1.07 | 117816 |
| 1720478100 | 1.09 | -0.07 | -6.03 | 1.06 | 1.11 | 1.05 | 56109 |
| 1720218900 | 1.16 | -0.04 | -3.33 | 1.19 | 1.19 | 0.9596 | 276706 |
| 1720040640 | 1.2 | 0 | 0.00 | 1.35 | 1.65 | 1.2 | 3785096 |
| 1719959700 | 1.2 | 0.11 | 10.09 | 1.07 | 1.2 | 1.07 | 29093 |
| 1719873300 | 1.09 | 0.06 | 5.83 | 1.07 | 1.1419 | 1.045 | 15982 |
| 1719614100 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1719527700 | 1.03 | -0.03 | -2.37 | 1.09 | 1.1 | 1.0255 | 22823 |
| 1719441300 | 1.055 | 0.2 | 23.39 | 0.902 | 1.16 | 0.902 | 62722 |
| 1719354900 | 0.855 | -0.235 | -21.56 | 1.08 | 1.08 | 0.855 | 68160 |
| 1719268500 | 1.09 | -0.2 | -15.50 | 1.26 | 1.26 | 1.08 | 75192 |
| 1719009300 | 1.29 | 0.06 | 4.88 | 1.2549999 | 1.29 | 1.2549999 | 471 |
| 1718922900 | 1.23 | -0.06 | -4.65 | 1.29 | 1.31 | 1.21 | 93551 |
| 1718750100 | 1.29 | -0.01 | -0.81 | 1.3 | 1.31 | 1.2 | 53387 |
| 1718663700 | 1.3005 | -0.17 | -11.53 | 1.47 | 1.48 | 1.3005 | 44752 |
| 1718404500 | 1.47 | -0.1 | -6.37 | 1.6399999 | 1.6399999 | 1.43 | 111657 |
| 1718318100 | 1.57 | -0.03 | -1.88 | 1.59 | 1.59 | 1.55 | 5701 |
| 1718231700 | 1.6 | 0.02 | 1.27 | 1.58 | 1.66 | 1.5282 | 60851 |
| 1718145300 | 1.5799 | -0.02 | -1.26 | 1.56 | 1.59 | 1.52 | 19304 |
| 1718058900 | 1.6 | -0.05 | -3.03 | 1.65 | 1.6834 | 1.52 | 15730 |
| 1717799700 | 1.65 | -0.03 | -1.71 | 1.6001 | 1.69 | 1.5501 | 5876 |
| 1717713300 | 1.6787 | 0.05 | 2.98 | 1.6299999 | 1.75 | 1.62 | 26482 |
| 1717626900 | 1.6301 | -0.09 | -5.20 | 1.69 | 1.71 | 1.57 | 19349 |
| 1717540500 | 1.7196 | 0.04 | 2.36 | 1.59 | 1.7553 | 1.57 | 31316 |
| 1717454100 | 1.68 | -0.05 | -2.89 | 1.7 | 1.75 | 1.6299999 | 3902 |
| 1717194900 | 1.73 | 0.05 | 2.98 | 1.61 | 1.77 | 1.47 | 86980 |
| 1717108500 | 1.68 | -0 | -0.17 | 1.68 | 1.79 | 1.6299999 | 62439 |
| 1717022100 | 1.6829 | 0.07 | 4.53 | 1.61 | 1.69 | 1.6 | 31818 |
| 1716935700 | 1.61 | 0.07 | 4.55 | 1.54 | 1.62 | 1.48 | 10367 |
| 1716590100 | 1.54 | 0.06 | 4.05 | 1.46 | 1.58 | 1.45 | 13521 |
| 1716503700 | 1.48 | -0.03 | -1.99 | 1.58 | 1.6 | 1.455 | 93037 |
| 1716417300 | 1.51 | -0.11 | -6.79 | 1.6399999 | 1.6399999 | 1.46 | 145950 |
| 1716330900 | 1.62 | 0.07 | 4.52 | 1.55 | 1.6399999 | 1.55 | 939 |
| 1716244500 | 1.55 | -0.06 | -3.76 | 1.51 | 1.61 | 1.51 | 6812 |
| 1715985300 | 1.6106 | 0.01 | 0.66 | 1.6299999 | 1.6299999 | 1.51 | 3075 |
| 1715898900 | 1.6 | 0.02 | 1.27 | 1.6399999 | 1.65 | 1.57 | 8584 |
| 1715812500 | 1.58 | 0.06 | 3.95 | 1.52 | 1.6227 | 1.52 | 36903 |
| 1715726100 | 1.52 | 0.02 | 1.33 | 1.48 | 1.52 | 1.45 | 181522 |
| 1715639700 | 1.5 | 0.03 | 2.04 | 1.51 | 1.54 | 1.46 | 16556 |
| 1715380500 | 1.47 | 0.05 | 3.52 | 1.3899999 | 1.5 | 1.3899999 | 9078 |
| 1715294100 | 1.42 | -0.02 | -1.39 | 1.42 | 1.47 | 1.3899999 | 2486 |
| 1715207700 | 1.44 | 0.04 | 2.86 | 1.4 | 1.47 | 1.3799999 | 17867 |
| 1715121300 | 1.4 | -0.1 | -6.67 | 1.45 | 1.54 | 1.4 | 123261 |
| 1715034900 | 1.5 | -0.04 | -2.60 | 1.52 | 1.544 | 1.43 | 3421 |
| 1714775700 | 1.54 | 0.06 | 4.17 | 1.49 | 1.54 | 1.42 | 41149 |
| 1714689300 | 1.4784 | -0.02 | -1.51 | 1.48 | 1.56 | 1.42 | 26243 |
| 1714602900 | 1.5011 | -0.02 | -1.24 | 1.57 | 1.571 | 1.45 | 94779 |
| 1714516500 | 1.52 | -0.02 | -1.30 | 1.55 | 1.6016 | 1.52 | 16568 |
| 1714430100 | 1.54 | 0.02 | 1.32 | 1.53 | 1.5811 | 1.53 | 21462 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
