GURE - Gulf Resources, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 20181.471.501.471.471.472,700
Feb 15, 20181.471.501.461.471.4738,000
Feb 14, 20181.471.481.461.481.4829,600
Feb 13, 20181.471.471.431.461.4626,100
Feb 12, 20181.461.481.421.481.4827,700
Feb 09, 20181.411.431.381.411.41159,800
Feb 08, 20181.431.431.391.411.4152,200
Feb 07, 20181.471.541.431.441.4486,700
Feb 06, 20181.481.501.441.481.48113,400
Feb 05, 20181.481.531.481.481.4870,500
Feb 02, 20181.501.521.481.511.5184,000
Feb 01, 20181.491.521.491.501.5032,800
Jan 31, 20181.491.501.481.501.5040,900
Jan 30, 20181.521.551.481.481.4898,900
Jan 29, 20181.541.561.531.531.5349,700
Jan 26, 20181.571.571.541.551.5556,400
Jan 25, 20181.601.601.531.541.54156,900
Jan 24, 20181.561.621.521.601.60183,800
Jan 23, 20181.521.541.481.521.52115,800
Jan 22, 20181.551.571.531.541.5441,800
Jan 19, 20181.581.581.551.551.5587,300
Jan 18, 20181.591.611.591.591.5948,600
Jan 17, 20181.651.651.591.611.6165,800
Jan 16, 20181.551.661.551.601.60341,600
Jan 12, 20181.551.571.541.561.5677,000
Jan 11, 20181.521.541.511.511.5183,900
Jan 10, 20181.511.531.481.521.5260,200
Jan 09, 20181.501.541.491.491.4943,500
Jan 08, 20181.591.591.501.521.52100,100
Jan 05, 20181.531.631.531.571.57425,200
Jan 04, 20181.481.561.461.541.54285,700
Jan 03, 20181.471.501.471.481.4851,400
Jan 02, 20181.481.491.461.461.4649,600
Dec 29, 20171.531.541.471.471.47137,800
Dec 28, 20171.471.561.471.531.53112,100
Dec 27, 20171.471.481.451.481.4868,900
Dec 26, 20171.451.481.451.451.4529,000
Dec 22, 20171.461.471.451.461.4660,100
Dec 21, 20171.421.471.391.451.45112,300
Dec 20, 20171.441.461.421.431.4378,700
Dec 19, 20171.441.471.431.441.4476,600
Dec 18, 20171.431.451.431.451.4565,600
Dec 15, 20171.461.471.421.441.4418,400
Dec 14, 20171.431.471.431.471.4726,900
Dec 13, 20171.451.461.431.431.4336,900
Dec 12, 20171.451.461.441.441.4466,500
Dec 11, 20171.431.471.431.461.4627,200
Dec 08, 20171.461.511.451.451.4543,500
Dec 07, 20171.451.471.431.461.4665,400
Dec 06, 20171.481.511.461.471.47136,900
Dec 05, 20171.511.521.501.501.50110,100
Dec 04, 20171.531.581.521.521.5256,300
Dec 01, 20171.551.551.501.531.53167,700
Nov 30, 20171.621.621.511.551.55459,100
Nov 29, 20171.651.661.631.651.6575,300
Nov 28, 20171.621.661.621.661.66101,300
Nov 27, 20171.571.661.571.621.62242,600
Nov 24, 20171.601.601.521.581.5813,000
Nov 22, 20171.581.601.561.591.59125,900
Nov 21, 20171.551.591.531.581.58112,200
Nov 20, 20171.541.541.501.531.53111,700
Nov 17, 20171.541.541.511.521.5230,000
Nov 16, 20171.491.531.481.521.5271,200
Nov 15, 20171.431.501.421.481.48123,900
Nov 14, 20171.571.571.421.451.45169,800
Nov 13, 20171.491.561.481.511.5198,900
Nov 10, 20171.411.501.411.481.48124,100
Nov 09, 20171.391.491.371.391.39204,100
Nov 08, 20171.481.511.351.411.41303,400
Nov 07, 20171.551.571.501.501.50115,000
Nov 06, 20171.541.591.541.561.5634,300
Nov 03, 20171.551.581.551.561.5638,700
Nov 02, 20171.561.591.521.541.54193,900
Nov 01, 20171.671.701.521.591.59402,900
Oct 31, 20171.681.751.681.701.7058,000
Oct 30, 20171.701.751.691.691.6923,800
Oct 27, 20171.721.721.681.721.7283,000
Oct 26, 20171.731.741.711.721.7217,500
Oct 25, 20171.711.771.711.711.7194,500
Oct 24, 20171.721.771.721.731.7350,700
Oct 23, 20171.711.761.711.731.7335,100
Oct 20, 20171.791.811.731.741.7475,200
Oct 19, 20171.821.831.771.791.79117,200
Oct 18, 20171.871.871.841.841.847,800
Oct 17, 20171.851.871.821.851.8545,900
Oct 16, 20171.831.871.831.841.8439,300
Oct 13, 20171.831.841.821.831.8316,000
Oct 12, 20171.821.841.821.841.8421,100
Oct 11, 20171.821.841.811.811.8137,300
Oct 10, 20171.901.901.811.821.8269,200
Oct 09, 20171.911.911.821.871.8784,800
Oct 06, 20171.911.931.901.911.9134,900
Oct 05, 20171.891.921.861.911.9160,500
Oct 04, 20171.891.911.851.871.87111,900
Oct 03, 20171.891.911.851.891.8974,300
Oct 02, 20171.871.891.861.871.8766,400
Sep 29, 20171.881.891.851.891.8962,300
Sep 28, 20171.821.891.811.861.8682,100
Sep 27, 20171.801.821.781.801.8079,500
Sep 26, 20171.761.821.761.801.8018,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...