Gulf Resources, Inc. GURE
NASDAQ · Amerika Birleşik Devletleri · Proses Endüstrileri
$2,91-0,15 (-%4,90)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,91 | -%4,90 | $3,12 | $3,21 | $2,90 | 140,63K |
| 2026-09-30 | $3,06 | -%4,38 | $3,08 | $3,43 | $3,01 | 529,00K |
| 2026-09-29 | $3,20 | +%1,59 | $3,08 | $3,53 | $3,00 | 119,90K |
| 2026-09-28 | $3,15 | -%3,37 | $3,25 | $3,36 | $2,97 | 80,10K |
| 2026-09-25 | $3,26 | +%0,62 | $3,49 | $3,49 | $3,20 | 11,80K |
| 2026-09-24 | $3,24 | -%10,00 | $3,28 | $3,48 | $3,05 | 26,50K |
| 2026-09-23 | $3,60 | -%2,96 | $3,60 | $3,83 | $3,12 | 40,30K |
| 2026-09-22 | $3,71 | +%12,77 | $3,29 | $3,71 | $3,03 | 2,88M |
| 2026-09-21 | $3,29 | -%1,50 | $3,86 | $3,86 | $3,18 | 11,90K |
| 2026-09-18 | $3,34 | -%1,76 | $3,36 | $3,37 | $3,13 | 4,30K |
| 2026-09-17 | $3,40 | %0,00 | $3,40 | $3,40 | $3,40 | 0 |
| 2026-09-16 | $3,40 | -%2,86 | $3,60 | $3,60 | $3,20 | 1,80K |
| 2026-09-15 | $3,50 | -%3,31 | $3,58 | $3,62 | $3,31 | 3,50K |
| 2026-09-14 | $3,62 | -%0,82 | $3,40 | $3,65 | $3,40 | 1,70K |
| 2026-09-11 | $3,65 | +%14,06 | $3,20 | $3,68 | $3,20 | 3,90K |
| 2026-09-10 | $3,20 | -%8,57 | $3,20 | $3,20 | $3,20 | 300 |
| 2026-09-09 | $3,50 | -%2,51 | $3,32 | $3,50 | $3,30 | 1,10K |
| 2026-09-08 | $3,59 | -%1,91 | $3,31 | $3,60 | $3,31 | 2,40K |
| 2026-09-04 | $3,66 | +%16,56 | $3,05 | $3,70 | $3,05 | 3,40K |
| 2026-09-03 | $3,14 | -%11,55 | $3,14 | $3,14 | $3,14 | 500 |
| 2026-09-02 | $3,55 | -%1,39 | $3,59 | $3,73 | $3,32 | 42,80K |
| 2026-09-01 | $3,60 | +%2,86 | $3,58 | $3,60 | $3,38 | 2,50K |
| 2026-08-31 | $3,50 | -%10,26 | $3,80 | $3,90 | $3,45 | 8,30K |
| 2026-08-28 | $3,90 | +%14,04 | $3,36 | $3,90 | $3,36 | 10,90K |
| 2026-08-27 | $3,42 | -%2,29 | $3,22 | $3,42 | $3,22 | 3,40K |
| 2026-08-26 | $3,50 | +%3,24 | $3,39 | $3,50 | $3,24 | 9,00K |
| 2026-08-25 | $3,39 | +%5,61 | $3,15 | $3,39 | $3,15 | 4,30K |
| 2026-08-24 | $3,21 | -%5,59 | $3,30 | $3,33 | $3,21 | 900 |
| 2026-08-21 | $3,40 | +%2,72 | $3,02 | $3,40 | $3,02 | 1,50K |
| 2026-08-20 | $3,31 | -%0,60 | $3,26 | $3,50 | $3,14 | 2,20K |
| 2026-08-19 | $3,33 | +%7,42 | $3,10 | $3,41 | $2,99 | 10,90K |
| 2026-08-18 | $3,10 | +%3,33 | $2,90 | $3,10 | $2,90 | 10,10K |
| 2026-08-17 | $3,00 | -%0,33 | $3,09 | $3,12 | $2,98 | 5,70K |
| 2026-08-14 | $3,01 | -%15,45 | $3,42 | $3,42 | $2,82 | 7,60K |
| 2026-08-13 | $3,56 | +%5,33 | $3,20 | $3,56 | $3,20 | 2,10K |
| 2026-08-12 | $3,38 | +%5,96 | $3,16 | $3,50 | $2,94 | 12,70K |
| 2026-08-11 | $3,19 | +%4,25 | $2,95 | $3,19 | $2,81 | 39,40K |
| 2026-08-10 | $3,06 | -%2,86 | $2,86 | $3,13 | $2,86 | 65,10K |
| 2026-08-07 | $3,15 | %0,00 | $3,12 | $3,15 | $2,88 | 12,70K |
| 2026-08-06 | $3,15 | +%3,62 | $3,07 | $3,15 | $3,07 | 600 |
| 2026-08-05 | $3,04 | +%3,75 | $3,04 | $3,15 | $3,04 | 2,90K |
| 2026-08-04 | $2,93 | -%2,33 | $2,95 | $3,14 | $2,85 | 6,70K |
| 2026-08-03 | $3,00 | -%0,66 | $3,00 | $3,00 | $3,00 | 300 |
| 2026-07-31 | $3,02 | %0,00 | $3,00 | $3,02 | $2,88 | 3,00K |
| 2026-07-30 | $3,02 | -%4,73 | $3,08 | $3,08 | $2,86 | 5,10K |
| 2026-07-29 | $3,17 | -%0,63 | $3,00 | $3,17 | $3,00 | 1,60K |
| 2026-07-28 | $3,19 | -%6,45 | $3,41 | $3,42 | $3,00 | 3,60K |
| 2026-07-27 | $3,41 | +%0,29 | $3,41 | $3,65 | $3,33 | 9,00K |
| 2026-07-24 | $3,40 | -%6,59 | $3,58 | $3,58 | $3,40 | 2,20K |
| 2026-07-23 | $3,64 | %0,00 | $3,64 | $3,64 | $3,64 | 0 |
| 2026-07-22 | $3,64 | %0,00 | $3,64 | $3,64 | $3,64 | 0 |
| 2026-07-21 | $3,64 | %0,00 | $3,64 | $3,64 | $3,64 | 0 |
| 2026-07-20 | $3,64 | -%2,15 | $3,54 | $3,64 | $3,54 | 1,00K |
| 2026-07-17 | $3,72 | %0,00 | $3,34 | $3,72 | $3,34 | 700 |
| 2026-07-16 | $3,72 | +%3,91 | $3,38 | $3,72 | $3,38 | 600 |
| 2026-07-15 | $3,58 | +%2,58 | $3,80 | $3,80 | $3,45 | 2,30K |
| 2026-07-14 | $3,49 | -%7,92 | $3,64 | $3,75 | $3,49 | 3,70K |
| 2026-07-13 | $3,79 | +%7,06 | $3,51 | $3,80 | $3,44 | 3,30K |
| 2026-07-10 | $3,54 | +%2,91 | $3,41 | $3,80 | $3,34 | 8,10K |
| 2026-07-09 | $3,44 | -%9,23 | $3,52 | $3,66 | $3,43 | 1,10K |
| 2026-07-08 | $3,79 | +%7,37 | $3,53 | $3,88 | $3,41 | 8,70K |
| 2026-07-07 | $3,53 | -%6,86 | $3,70 | $3,70 | $3,53 | 800 |
| 2026-07-06 | $3,79 | -%1,04 | $3,50 | $3,79 | $3,45 | 5,20K |
| 2026-07-02 | $3,83 | +%5,22 | $3,73 | $3,89 | $3,57 | 5,70K |
| 2026-07-01 | $3,64 | -%0,27 | $3,65 | $3,97 | $3,55 | 10,50K |
| 2026-06-30 | $3,65 | -%7,12 | $3,86 | $3,93 | $3,54 | 26,80K |
| 2026-06-29 | $3,93 | +%3,97 | $3,77 | $4,01 | $3,52 | 17,50K |
| 2026-06-26 | $3,78 | -%5,26 | $3,63 | $3,97 | $3,54 | 31,40K |
| 2026-06-25 | $3,99 | -%0,25 | $3,86 | $4,00 | $3,47 | 40,20K |
| 2026-06-24 | $4,00 | +%7,82 | $3,65 | $4,00 | $3,55 | 37,90K |
| 2026-06-23 | $3,71 | -%2,37 | $3,55 | $3,90 | $3,42 | 5,70K |
| 2026-06-22 | $3,80 | -%1,30 | $3,70 | $3,88 | $3,41 | 51,00K |
| 2026-06-18 | $3,85 | -%4,23 | $3,87 | $4,02 | $3,61 | 8,60K |
| 2026-06-17 | $4,02 | +%2,29 | $3,84 | $4,02 | $3,84 | 1,70K |
| 2026-06-16 | $3,93 | +%3,42 | $3,85 | $4,02 | $3,85 | 3,40K |
| 2026-06-15 | $3,80 | -%10,59 | $3,99 | $4,36 | $3,80 | 7,90K |
| 2026-06-12 | $4,25 | +%9,82 | $3,97 | $4,33 | $3,92 | 15,60K |
| 2026-06-11 | $3,87 | -%9,58 | $4,00 | $4,25 | $3,87 | 2,30K |
| 2026-06-10 | $4,28 | -%3,39 | $4,50 | $4,70 | $4,28 | 4,80K |
| 2026-06-09 | $4,43 | +%13,01 | $3,93 | $4,43 | $3,90 | 16,70K |
| 2026-06-08 | $3,92 | -%9,05 | $4,09 | $4,17 | $3,92 | 4,80K |
| 2026-06-05 | $4,31 | -%4,22 | $4,38 | $4,50 | $3,90 | 6,60K |
| 2026-06-04 | $4,50 | -%6,25 | $3,82 | $4,75 | $3,82 | 13,60K |
| 2026-06-03 | $4,80 | +%7,14 | $4,41 | $4,80 | $4,41 | 4,70K |
| 2026-06-02 | $4,48 | -%1,54 | $4,60 | $4,70 | $4,27 | 7,40K |
| 2026-06-01 | $4,55 | -%12,50 | $5,08 | $5,08 | $4,40 | 19,70K |
| 2026-05-29 | $5,20 | +%5,91 | $4,75 | $5,40 | $4,75 | 13,30K |
| 2026-05-28 | $4,91 | +%11,85 | $4,12 | $4,96 | $4,04 | 19,60K |
| 2026-05-27 | $4,39 | +%8,93 | $3,95 | $4,39 | $3,81 | 19,80K |
| 2026-05-26 | $4,03 | +%7,47 | $3,61 | $4,40 | $3,51 | 21,40K |