Advertisement
Advertisement
Gulf Resources, Inc. (GURE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 3.9200 | 3.9800 | 3.6000 | 3.9500 | 3.9500 | 1,500 |
| Jun 23, 2022 | 3.8800 | 3.9800 | 3.7700 | 3.9000 | 3.9000 | 6,100 |
| Jun 22, 2022 | 3.8400 | 3.8600 | 3.7000 | 3.8000 | 3.8000 | 12,500 |
| Jun 21, 2022 | 3.7000 | 3.9600 | 3.7000 | 3.8900 | 3.8900 | 5,300 |
| Jun 17, 2022 | 3.6600 | 3.9300 | 3.5600 | 3.9300 | 3.9300 | 7,300 |
| Jun 16, 2022 | 3.7600 | 3.8500 | 3.6500 | 3.7300 | 3.7300 | 10,200 |
| Jun 15, 2022 | 4.1500 | 4.1500 | 3.7500 | 3.9200 | 3.9200 | 14,400 |
| Jun 14, 2022 | 4.1800 | 4.2800 | 4.0400 | 4.1400 | 4.1400 | 16,900 |
| Jun 13, 2022 | 4.2000 | 4.2500 | 4.0500 | 4.0500 | 4.0500 | 21,200 |
| Jun 10, 2022 | 4.2700 | 4.4200 | 4.2100 | 4.2500 | 4.2500 | 14,700 |
| Jun 09, 2022 | 4.2600 | 4.4300 | 4.2600 | 4.2700 | 4.2700 | 3,400 |
| Jun 08, 2022 | 4.2200 | 4.3700 | 4.2200 | 4.3500 | 4.3500 | 600 |
| Jun 07, 2022 | 4.3700 | 4.3700 | 4.2400 | 4.2400 | 4.2400 | 5,100 |
| Jun 06, 2022 | 4.3500 | 4.4200 | 4.3000 | 4.3000 | 4.3000 | 10,300 |
| Jun 03, 2022 | 4.3200 | 4.4800 | 4.2700 | 4.3400 | 4.3400 | 1,800 |
| Jun 02, 2022 | 4.1900 | 4.4000 | 4.1900 | 4.4000 | 4.4000 | 8,000 |
| Jun 01, 2022 | 4.3000 | 4.3400 | 4.1800 | 4.1900 | 4.1900 | 7,100 |
| May 31, 2022 | 4.2500 | 4.3400 | 4.2500 | 4.3400 | 4.3400 | 12,600 |
| May 27, 2022 | 4.1400 | 4.1800 | 4.1400 | 4.1800 | 4.1800 | 5,200 |
| May 26, 2022 | 3.9100 | 4.1400 | 3.8900 | 4.1400 | 4.1400 | 1,600 |
| May 25, 2022 | 4.0700 | 4.1200 | 4.0100 | 4.0900 | 4.0900 | 7,400 |
| May 24, 2022 | 3.9600 | 4.1000 | 3.8500 | 4.0800 | 4.0800 | 6,400 |
| May 23, 2022 | 4.0000 | 4.0300 | 3.8600 | 4.0300 | 4.0300 | 4,500 |
| May 20, 2022 | 3.9700 | 4.0400 | 3.8000 | 4.0000 | 4.0000 | 31,000 |
| May 19, 2022 | 3.7500 | 3.9800 | 3.7500 | 3.9800 | 3.9800 | 11,800 |
| May 18, 2022 | 3.9100 | 3.9100 | 3.7500 | 3.8700 | 3.8700 | 5,600 |
| May 17, 2022 | 3.7600 | 3.9100 | 3.7500 | 3.8700 | 3.8700 | 19,300 |
| May 16, 2022 | 3.4800 | 3.7600 | 3.3700 | 3.7400 | 3.7400 | 17,800 |
| May 13, 2022 | 3.4200 | 3.6200 | 3.3500 | 3.5100 | 3.5100 | 14,500 |
| May 12, 2022 | 3.5000 | 3.5000 | 3.3000 | 3.3700 | 3.3700 | 4,700 |
| May 11, 2022 | 3.5200 | 3.6100 | 3.3300 | 3.3300 | 3.3300 | 13,400 |
| May 10, 2022 | 3.5700 | 3.6500 | 3.5200 | 3.6000 | 3.6000 | 17,800 |
| May 09, 2022 | 3.5700 | 3.7100 | 3.5700 | 3.6300 | 3.6300 | 6,000 |
| May 06, 2022 | 3.7300 | 3.7300 | 3.5800 | 3.7200 | 3.7200 | 2,300 |
| May 05, 2022 | 3.7200 | 3.7600 | 3.6800 | 3.7600 | 3.7600 | 1,400 |
| May 04, 2022 | 3.6300 | 3.8100 | 3.6300 | 3.8100 | 3.8100 | 2,000 |
| May 03, 2022 | 3.6000 | 3.7300 | 3.5800 | 3.7300 | 3.7300 | 11,900 |
| May 02, 2022 | 3.6300 | 3.7000 | 3.5500 | 3.5500 | 3.5500 | 21,600 |
| Apr 29, 2022 | 3.7500 | 3.7500 | 3.6500 | 3.7000 | 3.7000 | 3,400 |
| Apr 28, 2022 | 3.7800 | 3.7800 | 3.6100 | 3.6300 | 3.6300 | 18,100 |
| Apr 27, 2022 | 3.7000 | 3.8600 | 3.7000 | 3.8000 | 3.8000 | 4,400 |
| Apr 26, 2022 | 3.9300 | 3.9900 | 3.6100 | 3.6600 | 3.6600 | 25,100 |
| Apr 25, 2022 | 3.9500 | 4.0000 | 3.8700 | 4.0000 | 4.0000 | 11,700 |
| Apr 22, 2022 | 3.9300 | 4.0000 | 3.8500 | 3.9200 | 3.9200 | 29,000 |
| Apr 21, 2022 | 4.1800 | 4.1800 | 3.9000 | 4.0000 | 4.0000 | 19,500 |
| Apr 20, 2022 | 3.9900 | 4.1700 | 3.9700 | 3.9700 | 3.9700 | 20,200 |
| Apr 19, 2022 | 4.0000 | 4.1700 | 4.0000 | 4.1000 | 4.1000 | 10,600 |
| Apr 18, 2022 | 4.2000 | 4.2000 | 4.0000 | 4.0000 | 4.0000 | 17,300 |
| Apr 14, 2022 | 4.1500 | 4.2100 | 4.0800 | 4.2100 | 4.2100 | 900 |
| Apr 13, 2022 | 4.3500 | 4.3500 | 4.1000 | 4.1300 | 4.1300 | 7,900 |
| Apr 12, 2022 | 4.2500 | 4.4000 | 4.2500 | 4.2500 | 4.2500 | 8,400 |
| Apr 11, 2022 | 4.2500 | 4.3400 | 4.1000 | 4.1000 | 4.1000 | 6,600 |
| Apr 08, 2022 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 1,000 |
| Apr 07, 2022 | 4.4000 | 4.4000 | 4.2700 | 4.2900 | 4.2900 | 1,600 |
| Apr 06, 2022 | 4.3600 | 4.4500 | 4.2800 | 4.2800 | 4.2800 | 25,900 |
| Apr 05, 2022 | 4.3100 | 4.4500 | 4.3100 | 4.3800 | 4.3800 | 41,400 |
| Apr 04, 2022 | 4.2800 | 4.3800 | 4.1500 | 4.3000 | 4.3000 | 11,100 |
| Apr 01, 2022 | 4.3400 | 4.3500 | 4.3000 | 4.3000 | 4.3000 | 2,200 |
| Mar 31, 2022 | 4.2400 | 4.3500 | 4.0200 | 4.2400 | 4.2400 | 34,000 |
| Mar 30, 2022 | 4.2500 | 4.3000 | 4.2100 | 4.3000 | 4.3000 | 2,200 |
| Mar 29, 2022 | 4.3000 | 4.3300 | 4.1600 | 4.3200 | 4.3200 | 3,600 |
| Mar 28, 2022 | 4.2500 | 4.3000 | 4.1500 | 4.2900 | 4.2900 | 9,200 |
| Mar 25, 2022 | 4.2100 | 4.2900 | 4.2000 | 4.2400 | 4.2400 | 3,900 |
| Mar 24, 2022 | 4.2600 | 4.3000 | 4.2500 | 4.2600 | 4.2600 | 3,900 |
| Mar 23, 2022 | 4.3900 | 4.3900 | 4.2500 | 4.3300 | 4.3300 | 6,000 |
| Mar 22, 2022 | 4.4000 | 4.4000 | 4.2500 | 4.3900 | 4.3900 | 6,800 |
| Mar 21, 2022 | 4.2600 | 4.4600 | 4.2000 | 4.2000 | 4.2000 | 5,500 |
| Mar 18, 2022 | 4.1400 | 4.4900 | 4.1400 | 4.3600 | 4.3600 | 59,300 |
| Mar 17, 2022 | 4.1600 | 4.5500 | 4.1200 | 4.1800 | 4.1800 | 50,300 |
| Mar 16, 2022 | 4.1800 | 4.2900 | 4.1300 | 4.2000 | 4.2000 | 7,800 |
| Mar 15, 2022 | 4.0500 | 4.2200 | 4.0500 | 4.2100 | 4.2100 | 6,600 |
| Mar 14, 2022 | 4.5400 | 4.5400 | 4.1500 | 4.2600 | 4.2600 | 12,100 |
| Mar 11, 2022 | 4.4000 | 4.5500 | 4.2100 | 4.4000 | 4.4000 | 31,500 |
| Mar 10, 2022 | 4.4200 | 4.6200 | 4.3200 | 4.5700 | 4.5700 | 5,100 |
| Mar 09, 2022 | 4.3000 | 4.5800 | 4.1600 | 4.5300 | 4.5300 | 22,200 |
| Mar 08, 2022 | 4.3000 | 4.3000 | 4.1800 | 4.2900 | 4.2900 | 9,600 |
| Mar 07, 2022 | 4.4400 | 4.5500 | 4.2500 | 4.2500 | 4.2500 | 6,100 |
| Mar 04, 2022 | 4.5800 | 4.6200 | 4.3200 | 4.4100 | 4.4100 | 8,300 |
| Mar 03, 2022 | 4.6200 | 4.7000 | 4.4500 | 4.6400 | 4.6400 | 3,300 |
| Mar 02, 2022 | 4.6200 | 4.7100 | 4.4200 | 4.6900 | 4.6900 | 5,200 |
| Mar 01, 2022 | 4.9300 | 4.9400 | 4.2500 | 4.7300 | 4.7300 | 43,000 |
| Feb 28, 2022 | 4.9500 | 5.0500 | 4.9000 | 5.0300 | 5.0300 | 3,500 |
| Feb 25, 2022 | 4.9700 | 4.9900 | 4.9700 | 4.9900 | 4.9900 | 1,500 |
| Feb 24, 2022 | 4.8100 | 5.0000 | 4.8000 | 5.0000 | 5.0000 | 2,700 |
| Feb 23, 2022 | 4.8100 | 5.0000 | 4.8100 | 4.9400 | 4.9400 | 12,100 |
| Feb 22, 2022 | 4.7500 | 5.0000 | 4.7500 | 4.8000 | 4.8000 | 3,900 |
| Feb 18, 2022 | 4.8000 | 4.9900 | 4.8000 | 4.9900 | 4.9900 | 5,900 |
| Feb 17, 2022 | 5.1500 | 5.1500 | 4.8400 | 4.8400 | 4.8400 | 11,500 |
| Feb 16, 2022 | 5.1000 | 5.1900 | 5.0200 | 5.0900 | 5.0900 | 3,600 |
| Feb 15, 2022 | 5.0900 | 5.1800 | 4.9100 | 5.1700 | 5.1700 | 7,100 |
| Feb 14, 2022 | 5.1700 | 5.3000 | 5.0000 | 5.1100 | 5.1100 | 11,100 |
| Feb 11, 2022 | 5.1000 | 5.3000 | 4.9500 | 5.2700 | 5.2700 | 21,900 |
| Feb 10, 2022 | 5.0000 | 5.1000 | 4.7500 | 5.0900 | 5.0900 | 17,500 |
| Feb 09, 2022 | 4.5400 | 4.9000 | 4.3900 | 4.8300 | 4.8300 | 10,000 |
| Feb 08, 2022 | 4.4100 | 4.4300 | 4.3200 | 4.4300 | 4.4300 | 2,600 |
| Feb 07, 2022 | 4.3800 | 4.4200 | 4.3300 | 4.4200 | 4.4200 | 5,400 |
| Feb 04, 2022 | 4.5000 | 4.5000 | 4.3400 | 4.4300 | 4.4300 | 2,600 |
| Feb 03, 2022 | 4.2800 | 4.5500 | 4.2300 | 4.3900 | 4.3900 | 6,700 |
| Feb 02, 2022 | 4.5500 | 4.6000 | 4.4300 | 4.5800 | 4.5800 | 1,300 |
| Feb 01, 2022 | 4.3900 | 4.6000 | 4.3200 | 4.6000 | 4.6000 | 3,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
