Gulf Resources Inc (GURE)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.082 | -11.697574893 | 0.701 | 0.786 | 0.6 | 75631 | 0.67865674 | CS |
| 4 | -0.001 | -0.161290322581 | 0.62 | 1.47 | 0.5048 | 280038 | 0.718287 | CS |
| 12 | -0.066 | -9.63503649635 | 0.685 | 1.47 | 0.5048 | 158855 | 0.68808043 | CS |
| 26 | -0.581 | -48.4166666667 | 1.2 | 1.47 | 0.5048 | 80280 | 0.71821794 | CS |
| 52 | -1.001 | -61.7901234568 | 1.62 | 1.79 | 0.5048 | 72322 | 0.96582385 | CS |
| 156 | -3.611 | -85.36643026 | 4.23 | 5.3 | 0.5048 | 33616 | 1.50535948 | CS |
| 260 | -0.061 | -8.97058823529 | 0.68 | 7.74 | 0.5048 | 39187 | 3.17899223 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070500 | 0.617 | 0.012 | 1.98 | 0.6 | 0.63 | 0.55 | 68468 |
| 1736984100 | 0.605 | -0.0056 | -0.92 | 0.61 | 0.6506999 | 0.600001 | 50498 |
| 1736897700 | 0.6106 | -0.0894 | -12.77 | 0.7 | 0.7 | 0.6 | 93457 |
| 1736811300 | 0.7 | -0.0589 | -7.76 | 0.786 | 0.786 | 0.65 | 44893 |
| 1736552100 | 0.7589 | 0.0421 | 5.87 | 0.6852 | 0.78 | 0.670401 | 108287 |
| 1736379300 | 0.7168 | -0.1631 | -18.54 | 0.9349 | 1.47 | 0.64 | 3502522 |
| 1736292900 | 0.8799 | 0.1726 | 24.40 | 0.7118 | 0.93 | 0.67 | 434138 |
| 1736206500 | 0.7073 | 0.1144 | 19.29 | 0.59 | 0.73 | 0.5889 | 162274 |
| 1735947300 | 0.5929 | -0.003 | -0.50 | 0.5824 | 0.595899 | 0.55 | 15617 |
| 1735860900 | 0.5959 | 0.0284 | 5.00 | 0.589 | 0.596 | 0.54 | 58823 |
| 1735688100 | 0.5675 | 0.0185 | 3.37 | 0.5236 | 0.5699999 | 0.510001 | 53682 |
| 1735601700 | 0.549 | 0.0143001 | 2.67 | 0.557 | 0.557 | 0.5068 | 50107 |
| 1735342500 | 0.5346999 | -0.039751 | -6.92 | 0.5226 | 0.5822 | 0.5205999 | 46207 |
| 1735256100 | 0.574451 | -0.015649 | -2.65 | 0.61 | 0.61 | 0.5048 | 62179 |
| 1735077840 | 0.5901 | -0.0124 | -2.06 | 0.5748 | 0.62 | 0.5748 | 44070 |
| 1734996900 | 0.6025 | -0.0175 | -2.82 | 0.61 | 0.62 | 0.6 | 13960 |
| 1734737700 | 0.62 | 0.009 | 1.47 | 0.639 | 0.639 | 0.59 | 3910 |
| 1734651300 | 0.611 | -0.037 | -5.71 | 0.62 | 0.62 | 0.6 | 3584 |
| 1734564900 | 0.648 | 0.002 | 0.31 | 0.6103 | 0.65 | 0.6005 | 9697 |
| 1734478500 | 0.646 | -0.004 | -0.62 | 0.6005 | 0.65 | 0.6005 | 15565 |
| 1734392100 | 0.65 | 0.03 | 4.84 | 0.62 | 0.65 | 0.592 | 6551 |
| 1734132900 | 0.62 | -0.029 | -4.47 | 0.6676 | 0.68 | 0.6059 | 10683 |
| 1734046500 | 0.649 | 0.039 | 6.39 | 0.645 | 0.6899999 | 0.612 | 5827 |
| 1733960100 | 0.61 | -0.05635 | -8.46 | 0.637961 | 0.6686 | 0.603001 | 27019 |
| 1733873700 | 0.66635 | 0.05635 | 9.24 | 0.62 | 0.68 | 0.62 | 115682 |
| 1733787300 | 0.61 | 0.0444 | 7.85 | 0.5699999 | 0.62 | 0.541276 | 42750 |
| 1733528100 | 0.5656 | 0.0156 | 2.84 | 0.5501 | 0.5699999 | 0.5385 | 50456 |
| 1733441700 | 0.55 | 0.0248 | 4.72 | 0.525 | 0.5699999 | 0.52 | 28337 |
| 1733355300 | 0.5252 | 0.013 | 2.54 | 0.52 | 0.53 | 0.5122 | 24848 |
| 1733268900 | 0.5122 | -0.0268 | -4.97 | 0.5138 | 0.559 | 0.5101 | 21490 |
| 1733182500 | 0.539 | 0.009 | 1.70 | 0.52 | 0.548 | 0.52 | 20323 |
| 1732917840 | 0.53 | -0.046 | -7.99 | 0.5776 | 0.5776 | 0.5271 | 7841 |
| 1732750500 | 0.576 | -0.0015 | -0.26 | 0.5245 | 0.576 | 0.524001 | 22553 |
| 1732664100 | 0.5775 | -0.012498 | -2.12 | 0.55 | 0.598 | 0.55 | 26054 |
| 1732577700 | 0.589998 | -0.030002 | -4.84 | 0.6201 | 0.6259 | 0.54 | 69355 |
| 1732318500 | 0.62 | 0.0500001 | 8.77 | 0.59 | 0.65 | 0.5757 | 12481 |
| 1732232100 | 0.5699999 | -0.028 | -4.68 | 0.5699999 | 0.6 | 0.5699999 | 26518 |
| 1732145700 | 0.598 | -0.035 | -5.53 | 0.6879999 | 0.6879999 | 0.58 | 58069 |
| 1732059300 | 0.633 | -0.022 | -3.36 | 0.633 | 0.6879999 | 0.633 | 6451 |
| 1731972900 | 0.655 | 0.005 | 0.77 | 0.6301 | 0.6879999 | 0.63 | 10209 |
| 1731713700 | 0.65 | 0.023 | 3.67 | 0.627 | 0.6879999 | 0.602 | 35724 |
| 1731627300 | 0.627 | -0.0247 | -3.79 | 0.6899999 | 0.6899999 | 0.627 | 6827 |
| 1731540900 | 0.6516999 | -0.0383 | -5.55 | 0.6583 | 0.66 | 0.625 | 16501 |
| 1731454500 | 0.6899999 | -0.009 | -1.29 | 0.665 | 0.6945 | 0.629 | 53270 |
| 1731368100 | 0.699 | 0.0248 | 3.68 | 0.637 | 0.7 | 0.606 | 21780 |
| 1731108900 | 0.6742 | 0.011 | 1.66 | 0.68 | 0.7 | 0.623 | 24093 |
| 1731022500 | 0.6632 | -0.0128 | -1.89 | 0.603 | 0.6899999 | 0.603 | 9462 |
| 1730936100 | 0.676 | 0.001 | 0.15 | 0.6401 | 0.676 | 0.620002 | 9391 |
| 1730849700 | 0.675 | -0.047 | -6.51 | 0.714 | 0.737 | 0.65 | 89839 |
| 1730763300 | 0.722 | -0.0176 | -2.38 | 0.7069 | 0.739 | 0.7 | 11785 |
| 1730500500 | 0.7396 | 0.0509 | 7.39 | 0.6635 | 0.7396 | 0.65 | 76483 |
| 1730414100 | 0.6887 | 0.123 | 21.74 | 0.65 | 0.735 | 0.555 | 424475 |
| 1730327700 | 0.5657 | -0.0043 | -0.75 | 0.5226 | 0.5747 | 0.51 | 126961 |
| 1730241300 | 0.5699999 | -0.11 | -16.18 | 0.68 | 0.6925 | 0.5306999 | 432150 |
| 1730154900 | 0.68 | 0.03 | 4.62 | 0.67 | 0.71 | 0.665 | 2228707 |
| 1729895700 | 0.65 | -0.05 | -7.14 | 0.714 | 0.714 | 0.65 | 21086 |
| 1729809300 | 0.7 | 0.0134 | 1.95 | 0.718163 | 0.7198 | 0.6899999 | 8348 |
| 1729722900 | 0.6866 | -0.0389 | -5.36 | 0.73 | 0.75 | 0.67 | 38928 |
| 1729636500 | 0.7255 | -0.0327 | -4.31 | 0.755 | 0.76 | 0.705 | 59316 |
| 1729550100 | 0.7582 | -0.0168 | -2.17 | 0.8111 | 0.8111 | 0.7582 | 24581 |
| 1729290900 | 0.775 | 0.055 | 7.64 | 0.775 | 0.9 | 0.76 | 91631 |
| 1729204500 | 0.72 | -0.0734 | -9.25 | 0.79 | 0.8 | 0.72 | 16652 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
