Stockscreener 앱 받기
0.72
9.25%
-0.0734
시간 외 거래:
.81
0.09
+12.50%
Gulf Resources Inc 주식 (GURE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10-17 | $0.80 | $0.72 | $0.08 | 13,014.0 | -9.25% |
| 2024-10-16 | $0.8326 | $0.61 | $0.2226 | 47,339.0 | +5.79% |
| 2024-10-15 | $0.90 | $0.72 | $0.18 | 112,557.0 | -13.97% |
| 2024-10-14 | $0.97 | $0.86 | $0.11 | 42,763.0 | -6.48% |
| 2024-10-11 | $0.96 | $0.92 | $0.04 | 4,954.0 | +0.00% |
| 2024-10-10 | $0.96 | $0.93 | $0.03 | 4,798.0 | -2.79% |
| 2024-10-09 | $0.96 | $0.92 | $0.04 | 5,936.0 | -0.10% |
| 2024-10-08 | $0.998 | $0.9322 | $0.0658 | 14,704.0 | +1.05% |
| 2024-10-07 | $1.00 | $0.95 | $0.05 | 10,976.0 | -2.06% |
| 2024-10-04 | $1.00 | $0.911 | $0.089 | 50,798.0 | +5.43% |
| 2024-10-03 | $0.962 | $0.91 | $0.052 | 17,438.0 | -5.15% |
| 2024-10-02 | $1.00 | $0.9262 | $0.0738 | 19,618.0 | +4.30% |
| 2024-10-01 | $0.99 | $0.9137 | $0.0763 | 23,275.0 | -3.12% |
| 2024-09-30 | $1.06 | $0.931 | $0.129 | 37,431.0 | -4.00% |
| 2024-09-27 | $1.00 | $0.93 | $0.07 | 17,148.0 | +5.27% |
| 2024-09-26 | $1.03 | $0.90 | $0.13 | 26,451.0 | -2.07% |
| 2024-09-25 | $1.00 | $0.9501 | $0.0499 | 6,003.0 | -3.00% |
| 2024-09-24 | $1.03 | $0.91 | $0.12 | 21,129.0 | +0.00% |
| 2024-09-23 | $1.04 | $0.94 | $0.10 | 29,922.0 | -1.96% |
| 2024-09-20 | $1.04 | $1.00 | $0.04 | 1,729.0 | +2.00% |
| 2024-09-19 | $1.05 | $0.99 | $0.06 | 9,316.0 | -3.85% |
| 2024-09-18 | $1.04 | $0.98 | $0.06 | 4,503.0 | +0.97% |
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 |
|---|---|---|---|---|---|
| 2024-10 | $1.00 | $0.61 | $0.39 | 381,184.0 | -25.00% |
| 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% |
0.66%
2.67%
자본화:
|
볼륨(24시간):