Stockscreener 앱 받기
0.655
0.77%
0.005
시간 외 거래:
.59
-0.065
-9.92%
Gulf Resources Inc 주식 (GURE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.688 | $0.63 | $0.058 | 10,213.0 | +0.77% |
| 2024-11-15 | $0.688 | $0.602 | $0.086 | 35,755.0 | +3.67% |
| 2024-11-14 | $0.69 | $0.627 | $0.063 | 6,873.0 | -3.79% |
| 2024-11-13 | $0.6693 | $0.625 | $0.0443 | 16,760.0 | -5.55% |
| 2024-11-12 | $0.6945 | $0.629 | $0.0655 | 53,270.0 | -1.29% |
| 2024-11-11 | $0.70 | $0.606 | $0.094 | 21,775.0 | +3.68% |
| 2024-11-08 | $0.70 | $0.623 | $0.077 | 24,090.0 | +1.66% |
| 2024-11-07 | $0.69 | $0.603 | $0.087 | 9,457.0 | -1.89% |
| 2024-11-06 | $0.676 | $0.62 | $0.056 | 12,587.0 | +0.15% |
| 2024-11-05 | $0.737 | $0.65 | $0.087 | 89,839.0 | -6.51% |
| 2024-11-04 | $0.739 | $0.70 | $0.039 | 11,584.0 | -2.38% |
| 2024-11-01 | $0.7396 | $0.65 | $0.0896 | 78,640.0 | +7.39% |
| 2024-10-31 | $0.735 | $0.555 | $0.18 | 437,044.0 | +21.74% |
| 2024-10-30 | $0.5747 | $0.51 | $0.0647 | 135,625.0 | -0.75% |
| 2024-10-29 | $0.7299 | $0.5307 | $0.1992 | 443,957.0 | -16.18% |
| 2024-10-28 | $0.71 | $0.665 | $0.045 | 2,178,810.0 | +4.62% |
| 2024-10-25 | $0.7099 | $0.65 | $0.0599 | 21,066.0 | -7.14% |
| 2024-10-24 | $0.7198 | $0.685 | $0.0348 | 8,630.0 | +1.95% |
| 2024-10-23 | $0.75 | $0.67 | $0.08 | 38,816.0 | -5.36% |
| 2024-10-22 | $0.76 | $0.705 | $0.055 | 59,343.0 | -4.31% |
Gulf Resources Inc 주식 (GURE) 연도별 가격 이력
이 심층 분석에서는 Gulf Resources Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GURE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gulf Resources Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gulf Resources Inc 주식 (GURE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.7396 | $0.602 | $0.1376 | 381,056.0 | -4.89% |
| 2024-10 | $1.00 | $0.51 | $0.49 | 3,807,623.0 | -28.26% |
| 2024-09 | $1.08 | $0.90 | $0.18 | 242,685.0 | -8.57% |
| 2024-08 | $1.20 | $1.00 | $0.20 | 273,780.0 | -2.78% |
| 2024-07 | $1.65 | $0.9596 | $0.6904 | 4,501,818.0 | +4.85% |
| 2024-06 | $1.76 | $0.855 | $0.9003 | 730,215.0 | -40.46% |
| 2024-05 | $1.79 | $1.38 | $0.41 | 1,047,951.0 | +13.82% |
| 2024-04 | $1.62 | $1.29 | $0.3251 | 623,038.0 | +2.70% |
| 2024-03 | $1.56 | $1.09 | $0.4691 | 443,071.0 | +13.85% |
| 2024-02 | $1.48 | $1.12 | $0.3601 | 387,915.0 | +8.33% |
| 2024-01 | $1.72 | $0.8536 | $0.8664 | 445,175.0 | -27.27% |
Gulf Resources Inc 주식 (GURE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.66 | $1.15 | $0.51 | 450,256.0 | +7.84% |
| 2023-11 | $1.88 | $1.35 | $0.53 | 363,116.0 | -11.05% |
| 2023-10 | $1.89 | $1.63 | $0.26 | 262,888.0 | -8.02% |
| 2023-09 | $2.23 | $1.73 | $0.50 | 415,942.0 | -15.38% |
| 2023-08 | $2.30 | $1.85 | $0.45 | 422,331.0 | -3.91% |
| 2023-07 | $2.63 | $2.13 | $0.50 | 690,303.0 | -8.12% |
| 2023-06 | $2.90 | $2.34 | $0.56 | 441,631.0 | -13.62% |
| 2023-05 | $3.13 | $2.64 | $0.49 | 606,970.0 | +6.94% |
| 2023-04 | $2.84 | $2.57 | $0.2699 | 317,658.0 | +1.12% |
| 2023-03 | $3.28 | $2.50 | $0.7776 | 341,183.0 | -15.97% |
| 2023-02 | $3.60 | $3.14 | $0.46 | 200,713.0 | -10.41% |
| 2023-01 | $3.56 | $3.10 | $0.461 | 177,111.0 | +15.21% |
Gulf Resources Inc 주식 (GURE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.84 | $2.85 | $0.9834 | 323,889.0 | -14.00% |
| 2022-11 | $4.30 | $3.47 | $0.83 | 171,097.0 | +2.95% |
| 2022-10 | $3.55 | $3.06 | $0.49 | 101,650.0 | +3.88% |
| 2022-09 | $4.54 | $3.12 | $1.42 | 178,338.0 | -26.65% |
| 2022-08 | $4.95 | $3.91 | $1.04 | 212,589.0 | +14.50% |
| 2022-07 | $4.60 | $3.60 | $1.00 | 70,269.0 | -8.15% |
| 2022-06 | $4.65 | $3.56 | $1.09 | 207,147.0 | +0.35% |
| 2022-05 | $4.34 | $3.30 | $1.04 | 218,724.0 | +17.30% |
| 2022-04 | $4.45 | $3.60 | $0.845 | 266,153.0 | -12.74% |
| 2022-03 | $4.94 | $4.02 | $0.92 | 345,188.0 | -15.71% |
| 2022-02 | $5.30 | $4.23 | $1.07 | 134,299.0 | +14.84% |
| 2022-01 | $4.80 | $4.01 | $0.79 | 190,064.0 | +1.15% |
0.20%
0.19%
자본화:
|
볼륨(24시간):