Stockscreener 앱 받기
0.60
4.75%
-0.0299
시간 외 거래:
.63
0.03
+5.00%
Gulf Resources Inc 주식 (GURE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.6329 | $0.60 | $0.0329 | 34,364.0 | -4.75% |
| 2025-05-02 | $0.635 | $0.5922 | $0.0428 | 71,717.0 | +3.26% |
| 2025-05-01 | $0.619 | $0.5903 | $0.0287 | 38,846.0 | -1.13% |
| 2025-04-30 | $0.617 | $0.56 | $0.057 | 70,215.0 | -0.65% |
| 2025-04-29 | $0.6414 | $0.60 | $0.0414 | 63,992.0 | -4.80% |
| 2025-04-28 | $0.6795 | $0.6203 | $0.0592 | 40,438.0 | -4.07% |
| 2025-04-25 | $0.70 | $0.6328 | $0.0672 | 137,178.0 | -5.67% |
| 2025-04-24 | $0.7299 | $0.6288 | $0.1011 | 122,219.0 | +11.77% |
| 2025-04-23 | $0.69 | $0.631 | $0.059 | 152,537.0 | -9.97% |
| 2025-04-22 | $0.737 | $0.552 | $0.185 | 760,958.0 | -8.15% |
| 2025-04-21 | $1.18 | $0.6901 | $0.4899 | 17,930,229.0 | -18.24% |
| 2025-04-17 | $1.06 | $0.8499 | $0.2101 | 754,405.0 | +13.71% |
| 2025-04-16 | $0.839 | $0.76 | $0.079 | 39,698.0 | +2.49% |
| 2025-04-15 | $0.8346 | $0.779 | $0.0556 | 14,470.0 | +2.84% |
| 2025-04-14 | $0.835 | $0.7606 | $0.0744 | 22,583.0 | -0.50% |
| 2025-04-11 | $0.80 | $0.7601 | $0.0399 | 20,590.0 | +0.00% |
| 2025-04-10 | $0.80 | $0.7202 | $0.0798 | 57,607.0 | +3.90% |
| 2025-04-09 | $0.78 | $0.6669 | $0.1131 | 121,346.0 | +10.20% |
| 2025-04-08 | $0.705 | $0.6607 | $0.0443 | 45,456.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.635 | $0.5903 | $0.0447 | 179,291.0 | -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% |
0.66%
자본화:
|
볼륨(24시간):