XNAS
Datos históricos de Gulf Resources, Inc.
Gulf Resources, Inc. · GURE
$2.73
▲ +0.05 (+1.83%)
Última operación · 10/10/2026, 17:42:41 UTC
- Variación en el periodo
- −50.18%
- Máximo
- US$11.83
- 5 de diciembre de 2025
- Mínimo
- US$2.04
- 11 de noviembre de 2025
- Volumen medio diario
- 0.09 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.85 | 2.96 | 2.62 | 2.73 | −5.86% | 256,215 |
| 8 oct 2026 | 2.91 | 3.00 | 2.80 | 2.90 | +0.35% | 2,411.286 |
| 7 oct 2026 | 2.95 | 2.95 | 2.87 | 2.89 | −4.30% | 5,461.286 |
| 6 oct 2026 | 2.87 | 3.13 | 2.87 | 3.02 | −2.27% | 29,425.286 |
| 5 oct 2026 | 3.14 | 3.17 | 2.80 | 3.09 | +2.49% | 19,835.384 |
| 2 oct 2026 | 3.01 | 3.17 | 2.92 | 3.02 | +3.61% | 65,426.286 |
| 1 oct 2026 | 3.14 | 3.21 | 2.90 | 2.91 | −4.90% | 141,022.227 |
| 30 sep 2026 | 3.08 | 3.43 | 3.01 | 3.06 | −4.38% | 528,955.666 |
| 29 sep 2026 | 3.08 | 3.53 | 3.00 | 3.20 | +1.59% | 119,853.286 |
| 28 sep 2026 | 3.25 | 3.36 | 2.97 | 3.15 | −3.37% | 80,073.286 |
| 25 sep 2026 | 3.49 | 3.49 | 3.20 | 3.26 | +0.62% | 11,988.286 |
| 24 sep 2026 | 3.28 | 3.48 | 3.05 | 3.24 | −10.00% | 26,999.286 |
| 23 sep 2026 | 3.60 | 3.83 | 3.12 | 3.60 | −2.96% | 40,270.854 |
| 22 sep 2026 | 3.29 | 3.71 | 3.03 | 3.71 | +12.77% | 2.88 M |
| 21 sep 2026 | 3.86 | 3.86 | 3.18 | 3.29 | −1.50% | 12,498.29 |
| 18 sep 2026 | 3.36 | 3.37 | 3.13 | 3.34 | −1.74% | 4,344.286 |
| 16 sep 2026 | 3.60 | 3.60 | 3.20 | 3.40 | −2.89% | 1,818.286 |
| 15 sep 2026 | 3.58 | 3.62 | 3.31 | 3.50 | −3.44% | 3,542.286 |
| 14 sep 2026 | 3.40 | 3.65 | 3.40 | 3.62 | −0.69% | 1,910.286 |
| 11 sep 2026 | 3.20 | 3.68 | 3.20 | 3.65 | +14.06% | 3,896.008 |
| 10 sep 2026 | 3.20 | 3.20 | 3.20 | 3.20 | −8.57% | 273.899 |
| 9 sep 2026 | 3.32 | 3.50 | 3.30 | 3.50 | −2.51% | 1,072.286 |
| 8 sep 2026 | 3.31 | 3.60 | 3.31 | 3.59 | −1.91% | 2,447.286 |
| 4 sep 2026 | 3.05 | 3.70 | 3.05 | 3.66 | +16.56% | 3,351.288 |
| 3 sep 2026 | 3.14 | 3.14 | 3.14 | 3.14 | −11.55% | 539.286 |
| 2 sep 2026 | 3.59 | 3.73 | 3.32 | 3.55 | −1.39% | 42,754.282 |
| 1 sep 2026 | 3.58 | 3.60 | 3.38 | 3.60 | +2.86% | 2,541.128 |
| 31 ago 2026 | 3.80 | 3.90 | 3.45 | 3.50 | −10.26% | 8,334.752 |
| 28 ago 2026 | 3.36 | 3.90 | 3.36 | 3.90 | +14.04% | 10,912.901 |
| 27 ago 2026 | 3.22 | 3.42 | 3.22 | 3.42 | −2.29% | 3,420.286 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.