Register to chat with like-minded investors on our interactive forums.
GURE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 1.04 | 0.01 | 0.97% | 1.02 | 1.04 | 0.98 | 4,503 |
| Sep 17 2024 | 1.03 | 0.05 | 5.10% | 1.02 | 1.05 | 0.97 | 1,796 |
| Sep 16 2024 | 0.98 | -0.08 | -7.55% | 1.06 | 1.06 | 0.95 | 30,664 |
| Sep 13 2024 | 1.06 | 0.01 | 0.95% | 1.05 | 1.06 | 1.01 | 11,027 |
| Sep 12 2024 | 1.05 | -0.01 | -0.94% | 1.04 | 1.06 | 1.01 | 2,175 |
| Sep 11 2024 | 1.06 | 0.05 | 4.95% | 1.00 | 1.06 | 0.99 | 13,690 |
| Sep 10 2024 | 1.01 | -0.01 | -0.98% | 1.01 | 1.06 | 1.00 | 5,156 |
| Sep 09 2024 | 1.02 | 0.01 | 0.99% | 1.01 | 1.07 | 1.01 | 2,039 |
| Sep 06 2024 | 1.01 | -0.02 | -1.92% | 1.04 | 1.08 | 1.00 | 8,815 |
| Sep 05 2024 | 1.0298 | -0.01 | -0.98% | 1.05 | 1.05 | 1.01 | 4,252 |
| Sep 04 2024 | 1.04 | 0.00 | 0.00% | 1.08 | 1.08 | 1.01 | 5,792 |
| Sep 03 2024 | 1.04 | -0.01 | -0.95% | 1.04 | 1.04 | 1.00 | 3,677 |
| Aug 30 2024 | 1.05 | 0.02 | 1.94% | 1.03 | 1.089 | 1.00 | 8,336 |
| Aug 29 2024 | 1.03 | -0.04 | -3.74% | 1.05 | 1.0953 | 1.00 | 12,970 |
| Aug 28 2024 | 1.07 | -0.01 | -0.93% | 1.04 | 1.07 | 1.00 | 33,845 |
| Aug 27 2024 | 1.08 | -0.02 | -1.82% | 1.06 | 1.15 | 1.04 | 21,429 |
| Aug 26 2024 | 1.10 | -0.02 | -1.79% | 1.08 | 1.18 | 1.05 | 8,295 |
| Aug 23 2024 | 1.12 | -0.08 | -6.67% | 1.20 | 1.20 | 1.05 | 29,232 |
| Aug 22 2024 | 1.20 | 0.05 | 4.80% | 1.15 | 1.20 | 1.135 | 19,814 |
| Aug 21 2024 | 1.145 | 0.04 | 4.09% | 1.10 | 1.19 | 1.0618 | 63,452 |
| Aug 20 2024 | 1.10 | 0.03 | 2.80% | 1.07 | 1.10 | 1.06 | 2,007 |
| Aug 19 2024 | 1.07 | 0.01 | 0.94% | 1.0844 | 1.10 | 1.06 | 11,897 |
| Aug 16 2024 | 1.06 | 0.01 | 0.95% | 1.05 | 1.0897 | 1.05 | 10,851 |
| Aug 15 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.04 | 9,691 |
| Aug 14 2024 | 1.05 | 0.00 | 0.00% | 1.04 | 1.05 | 1.04 | 5,045 |
| Aug 13 2024 | 1.05 | -0.02 | -1.41% | 1.08 | 1.08 | 1.04 | 11,813 |
| Aug 12 2024 | 1.065 | 0.01 | 0.95% | 1.05 | 1.08 | 1.05 | 952 |
| Aug 09 2024 | 1.055 | -0.02 | -2.30% | 1.09 | 1.09 | 1.03 | 4,443 |
| Aug 08 2024 | 1.0798 | 0.04 | 4.33% | 1.0632 | 1.0801 | 1.03 | 3,212 |
| Aug 07 2024 | 1.035 | -0.06 | -5.16% | 1.03 | 1.08 | 1.02 | 4,248 |
| Aug 06 2024 | 1.0913 | 0.00 | -0.34% | 1.10 | 1.10 | 1.03 | 4,444 |
| Aug 05 2024 | 1.095 | 0.04 | 4.29% | 1.03 | 1.11 | 1.03 | 6,084 |
| Aug 02 2024 | 1.05 | -0.01 | -0.94% | 1.02 | 1.0798 | 1.02 | 1,005 |
| Aug 01 2024 | 1.06 | -0.02 | -1.85% | 1.03 | 1.0667 | 1.02 | 1,743 |
| Jul 31 2024 | 1.08 | 0.00 | 0.12% | 1.05 | 1.1099 | 1.02 | 13,391 |
| Jul 30 2024 | 1.0787 | -0.01 | -0.58% | 1.09 | 1.11 | 1.01 | 15,305 |
| Jul 29 2024 | 1.085 | -0.01 | -0.46% | 1.07 | 1.10 | 1.07 | 4,546 |
| Jul 26 2024 | 1.09 | 0.01 | 0.93% | 1.07 | 1.10 | 1.07 | 1,836 |
| Jul 25 2024 | 1.08 | 0.00 | 0.00% | 1.07 | 1.12 | 1.07 | 4,621 |
| Jul 24 2024 | 1.08 | -0.04 | -3.57% | 1.07 | 1.10 | 1.06 | 27,973 |
| Jul 23 2024 | 1.12 | 0.01 | 0.90% | 1.11 | 1.14 | 1.09 | 6,345 |
| Jul 22 2024 | 1.11 | -0.01 | -0.45% | 1.12 | 1.12 | 1.09 | 10,974 |
| Jul 19 2024 | 1.115 | -0.07 | -5.51% | 1.15 | 1.15 | 1.11 | 3,147 |
| Jul 18 2024 | 1.18 | 0.00 | 0.00% | 1.15 | 1.18 | 1.15 | 1,521 |
| Jul 17 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.19 | 1.15 | 7,825 |
| Jul 16 2024 | 1.18 | -0.02 | -1.67% | 1.20 | 1.20 | 1.14 | 19,285 |
| Jul 15 2024 | 1.20 | 0.01 | 0.84% | 1.19 | 1.20 | 1.1602 | 9,565 |
| Jul 12 2024 | 1.19 | -0.07 | -5.56% | 1.26 | 1.26 | 1.12 | 38,576 |
| Jul 11 2024 | 1.26 | 0.03 | 2.44% | 1.25 | 1.28 | 1.22 | 15,494 |
| Jul 10 2024 | 1.23 | -0.07 | -5.38% | 1.30 | 1.31 | 1.20 | 44,567 |
| Jul 09 2024 | 1.30 | 0.21 | 19.27% | 1.07 | 1.38 | 1.07 | 117,816 |
| Jul 08 2024 | 1.09 | -0.07 | -6.03% | 1.06 | 1.11 | 1.05 | 56,109 |
| Jul 05 2024 | 1.16 | -0.04 | -3.33% | 1.19 | 1.19 | 0.9596 | 276,706 |
| Jul 03 2024 | 1.20 | 0.00 | 0.00% | 1.35 | 1.65 | 1.20 | 3,785,096 |
| Jul 02 2024 | 1.20 | 0.11 | 10.09% | 1.07 | 1.20 | 1.07 | 29,093 |
| Jul 01 2024 | 1.09 | 0.06 | 5.83% | 1.07 | 1.1419 | 1.045 | 15,982 |
| Jun 28 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0 |
| Jun 27 2024 | 1.03 | -0.03 | -2.37% | 1.09 | 1.10 | 1.0255 | 22,823 |
| Jun 26 2024 | 1.055 | 0.20 | 23.39% | 0.902 | 1.16 | 0.902 | 62,722 |
| Jun 25 2024 | 0.855 | -0.235 | -21.56% | 1.08 | 1.08 | 0.855 | 68,160 |
| Jun 24 2024 | 1.09 | -0.20 | -15.50% | 1.26 | 1.26 | 1.08 | 75,192 |
| Jun 21 2024 | 1.29 | 0.06 | 4.88% | 1.255 | 1.29 | 1.255 | 471 |
