Stockscreener 앱 받기
0.622
7.99%
0.046
시간 외 거래:
.62
-0.002
-0.32%
Gulf Resources Inc 주식 (GURE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $0.63 | $0.58 | $0.05 | 59,602.0 | +7.99% |
| 2025-06-05 | $0.6128 | $0.565 | $0.0478 | 55,844.0 | -4.00% |
| 2025-06-04 | $0.619 | $0.60 | $0.019 | 11,312.0 | -2.64% |
| 2025-06-03 | $0.62 | $0.605 | $0.015 | 18,182.0 | -1.23% |
| 2025-06-02 | $0.625 | $0.603 | $0.022 | 17,182.0 | +4.00% |
| 2025-05-30 | $0.63 | $0.552 | $0.078 | 24,894.0 | -3.23% |
| 2025-05-29 | $0.63 | $0.5801 | $0.0499 | 48,451.0 | +3.37% |
| 2025-05-28 | $0.603 | $0.59 | $0.013 | 24,042.0 | +1.61% |
| 2025-05-27 | $0.61 | $0.58 | $0.03 | 69,824.0 | -5.55% |
| 2025-05-23 | $0.637 | $0.59 | $0.047 | 24,692.0 | +0.81% |
| 2025-05-22 | $0.635 | $0.59 | $0.045 | 21,993.0 | +0.88% |
| 2025-05-21 | $0.6628 | $0.601 | $0.0618 | 62,153.0 | -8.27% |
| 2025-05-20 | $0.68 | $0.63 | $0.05 | 48,016.0 | +3.08% |
| 2025-05-19 | $0.6561 | $0.61 | $0.0461 | 31,488.0 | +3.17% |
| 2025-05-16 | $0.67 | $0.6066 | $0.0634 | 52,271.0 | -1.32% |
| 2025-05-15 | $0.6598 | $0.606 | $0.0538 | 58,669.0 | -3.24% |
| 2025-05-14 | $0.6899 | $0.63 | $0.0599 | 80,064.0 | +1.98% |
| 2025-05-13 | $0.65 | $0.63 | $0.02 | 13,092.0 | +1.09% |
| 2025-05-12 | $0.69 | $0.6035 | $0.0865 | 127,683.0 | +1.59% |
| 2025-05-09 | $0.63 | $0.5851 | $0.0449 | 58,284.0 | +2.44% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.63 | $0.565 | $0.065 | 221,724.0 | +3.67% |
| 2025-05 | $0.69 | $0.552 | $0.138 | 1,010,708.0 | -2.75% |
| 2025-04 | $1.18 | $0.552 | $0.628 | 20,637,604.0 | -12.36% |
| 2025-03 | $0.78 | $0.60 | $0.18 | 816,072.0 | -2.22% |
| 2025-02 | $0.797 | $0.62 | $0.177 | 378,324.0 | +7.46% |
| 2025-01 | $1.47 | $0.54 | $0.93 | 5,070,738.0 | +18.06% |
Gulf Resources Inc 주식 (GURE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.69 | $0.5048 | $0.1852 | 624,096.0 | -4.69% |
| 2024-11 | $0.7396 | $0.524 | $0.2156 | 603,413.0 | -16.36% |
| 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% |
6.85%
자본화:
|
볼륨(24시간):