U.S. markets open in 7 hours 59 minutes

Gulf Resources, Inc. (GURE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.20-0.13 (-2.44%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 13, 20215.255.424.935.205.20165,600
Apr 12, 20214.855.404.545.335.33464,000
Apr 09, 20215.605.634.855.095.095,067,200
Apr 08, 20214.684.804.624.654.651,548,400
Apr 07, 20214.494.654.414.654.6537,300
Apr 06, 20214.254.484.244.484.4813,100
Apr 05, 20214.244.354.244.354.3513,200
Apr 01, 20214.364.384.254.254.2513,100
Mar 31, 20214.284.354.224.354.353,100
Mar 30, 20214.344.384.164.184.189,600
Mar 29, 20214.384.384.254.264.2612,000
Mar 26, 20214.234.404.234.384.3813,700
Mar 25, 20214.174.384.134.384.3817,700
Mar 24, 20214.204.354.184.184.1818,700
Mar 23, 20214.254.424.144.214.2146,700
Mar 22, 20214.344.474.214.264.2624,400
Mar 19, 20214.424.474.344.394.3911,800
Mar 18, 20214.514.654.384.424.4240,600
Mar 17, 20214.414.494.334.424.4210,000
Mar 16, 20214.404.554.284.424.4241,700
Mar 15, 20214.304.394.204.334.3332,300
Mar 12, 20214.264.304.164.234.2350,500
Mar 11, 20214.424.484.254.254.2543,400
Mar 10, 20214.304.424.254.344.3433,600
Mar 09, 20214.494.514.204.364.3627,900
Mar 08, 20214.154.484.114.454.4560,700
Mar 05, 20214.074.153.964.154.1562,800
Mar 04, 20214.214.213.893.983.9872,300
Mar 03, 20214.394.424.174.264.2653,400
Mar 02, 20214.454.544.364.424.4235,000
Mar 01, 20214.514.654.364.514.5127,500
Feb 26, 20214.624.634.274.454.4577,800
Feb 25, 20214.994.994.604.694.6979,000
Feb 24, 20214.765.674.584.884.881,059,100
Feb 23, 20214.594.844.324.804.80225,900
Feb 22, 20214.584.944.544.694.69116,800
Feb 19, 20214.604.684.544.614.6143,300
Feb 18, 20214.764.854.464.604.6048,600
Feb 17, 20214.744.894.504.844.8498,800
Feb 16, 20214.594.774.414.734.7399,900
Feb 12, 20214.714.964.604.604.6042,900
Feb 11, 20214.954.954.704.784.7875,800
Feb 10, 20215.015.204.705.005.0096,800
Feb 09, 20214.555.804.315.125.121,383,900
Feb 08, 20214.125.683.964.604.601,013,700
Feb 05, 20214.114.194.024.154.1533,600
Feb 04, 20213.934.173.904.154.1550,100
Feb 03, 20213.923.983.913.973.9718,800
Feb 02, 20214.014.013.903.993.9918,700
Feb 01, 20213.964.043.914.044.0419,900
Jan 29, 20214.014.053.954.004.0020,000
Jan 28, 20214.104.103.944.064.0619,900
Jan 27, 20213.864.193.804.074.0762,000
Jan 26, 20214.454.453.843.953.95141,600
Jan 25, 20214.284.593.844.454.4589,300
Jan 22, 20214.404.504.184.294.2922,200
Jan 21, 20214.374.514.374.454.4515,400
Jan 20, 20214.394.574.384.424.4224,900
Jan 19, 20214.574.574.384.454.458,000
Jan 15, 20214.684.684.474.604.607,700
Jan 14, 20214.674.674.544.624.6214,700
Jan 13, 20214.604.654.604.634.634,500
Jan 12, 20214.594.664.404.564.5615,400
Jan 11, 20214.444.564.394.524.524,700
Jan 08, 20214.364.474.334.354.354,100
Jan 07, 20214.494.654.274.534.5310,100
Jan 06, 20214.564.814.454.654.6514,600
Jan 05, 20214.184.754.184.664.6627,900
Jan 04, 20214.074.234.044.234.2316,900
Dec 31, 20204.064.134.034.124.1226,300
Dec 30, 20204.154.194.084.114.1117,600
Dec 29, 20204.144.174.084.124.1214,500
Dec 28, 20204.104.184.064.184.1811,800
Dec 24, 20204.184.194.064.144.148,900
Dec 23, 20204.164.234.164.194.199,900
Dec 22, 20204.234.234.154.194.1922,300
Dec 21, 20204.224.264.204.224.227,800
Dec 18, 20204.264.334.254.254.255,900
Dec 17, 20204.394.404.264.284.285,900
Dec 16, 20204.434.434.284.344.343,000
Dec 15, 20204.294.434.254.434.438,700
Dec 14, 20204.304.534.284.364.365,100
Dec 11, 20204.254.494.254.334.3312,100
Dec 10, 20204.404.474.344.474.473,400
Dec 09, 20204.414.664.414.534.534,300
Dec 08, 20204.504.714.224.674.6714,700
Dec 07, 20204.714.824.504.604.609,000
Dec 04, 20204.654.754.534.704.706,600
Dec 03, 20204.234.754.224.684.6834,600
Dec 02, 20204.264.424.084.304.3023,500
Dec 01, 20204.404.814.004.504.5043,000
Nov 30, 20204.494.594.404.404.406,800
Nov 27, 20204.524.704.404.604.609,300
Nov 25, 20204.604.924.414.604.6015,000
Nov 24, 20204.234.604.214.564.5612,900
Nov 23, 20204.414.414.084.274.2733,000
Nov 20, 20204.554.554.184.424.4233,300
Nov 19, 20204.664.754.524.604.6020,700
Nov 18, 20204.634.794.634.654.653,000
Nov 17, 20204.704.804.624.784.7832,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...