GURE - Gulf Resources, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 20180.95000.98000.93000.93000.93001,300
Nov 12, 20180.98000.98000.91000.98000.98001,400
Nov 09, 20180.95001.00000.95000.98000.98003,900
Nov 08, 20180.98001.02000.91000.95000.950048,800
Nov 07, 20180.93001.00000.93001.00001.000019,500
Nov 06, 20181.03001.04001.02001.03001.030033,500
Nov 05, 20180.95001.08000.92001.04001.040065,500
Nov 02, 20180.97001.00000.94000.97000.970049,600
Nov 01, 20180.93000.95000.92000.94000.940083,800
Oct 31, 20180.91000.94000.91000.94000.94008,600
Oct 30, 20180.95000.95000.91000.94000.940016,600
Oct 29, 20180.90000.95000.90000.95000.950057,900
Oct 26, 20180.92000.92000.89000.90000.900018,100
Oct 25, 20180.91000.94000.86000.92000.920061,300
Oct 24, 20180.93000.93000.86000.91000.910022,200
Oct 23, 20180.86000.93000.85000.90000.900045,900
Oct 22, 20180.93000.96000.85000.88000.880069,000
Oct 19, 20180.83001.03000.82000.88000.8800231,100
Oct 18, 20180.84000.90000.82000.85000.8500127,100
Oct 17, 20180.84001.09000.80000.86000.8600954,900
Oct 16, 20180.90000.90000.75000.85000.850052,100
Oct 15, 20180.88000.89000.85000.88000.8800116,700
Oct 12, 20180.90000.91000.85000.89000.890045,100
Oct 11, 20180.89000.91000.89000.90000.900050,400
Oct 10, 20180.90000.91000.89000.90000.900082,300
Oct 09, 20180.91000.92000.89000.89000.890032,600
Oct 08, 20180.89000.92000.89000.92000.920039,200
Oct 05, 20180.96001.00000.91000.92000.920068,500
Oct 04, 20181.01001.01000.95000.96000.960074,400
Oct 03, 20181.02001.03001.00001.03001.030023,200
Oct 02, 20181.04001.04001.03001.03001.030040,100
Oct 01, 20181.02001.06001.02001.03001.030031,000
Sep 28, 20181.02001.06001.00001.04001.040059,600
Sep 27, 20181.05001.06001.00001.03001.0300101,300
Sep 26, 20181.10001.10001.05001.05001.050086,000
Sep 25, 20181.14001.14001.06001.08001.080049,700
Sep 24, 20181.10001.14001.08001.13001.1300218,900
Sep 21, 20181.11001.11001.08001.09001.09004,700
Sep 20, 20181.10001.10001.08001.08001.080010,600
Sep 19, 20181.09001.10001.08001.09001.09007,200
Sep 18, 20181.10001.10001.09001.09001.09001,000
Sep 17, 20181.13001.13001.05001.10001.100045,800
Sep 14, 20181.12001.12001.09001.11001.1100700
Sep 13, 20181.13001.14001.11001.11001.110011,500
Sep 12, 20181.12001.13001.09001.13001.130019,000
Sep 11, 20181.08001.11001.07001.10001.100021,200
Sep 10, 20181.09001.10001.09001.09001.09002,000
Sep 07, 20181.09001.10001.09001.09001.09004,000
Sep 06, 20181.10001.10001.09001.10001.100011,200
Sep 05, 20181.14001.14001.09001.12001.12009,900
Sep 04, 20181.09001.15001.09001.13001.130023,700
Aug 31, 20181.10001.12001.10001.10001.100013,700
Aug 30, 20181.07001.12001.07001.10001.100020,900
Aug 29, 20181.09001.11001.08001.10001.100025,300
Aug 28, 20181.09001.12001.09001.11001.110015,700
Aug 27, 20181.20001.20001.06001.10001.1000128,400
Aug 24, 20181.18001.21001.13001.21001.210010,800
Aug 23, 20181.19001.23001.13001.16001.16005,000
Aug 22, 20181.15001.20001.15001.19001.190016,800
Aug 21, 20181.14001.15001.14001.15001.150027,800
Aug 20, 20181.15001.15001.11001.14001.140056,500
Aug 17, 20181.12001.15001.08001.13001.130016,500
Aug 16, 20181.13001.15001.09001.11001.110032,900
Aug 15, 20181.15001.15001.05001.15001.150042,300
Aug 14, 20181.08001.15001.08001.11001.110052,400
Aug 13, 20181.18001.19001.05001.11001.1100241,600
Aug 10, 20181.21001.27001.13001.15001.1500145,800
Aug 09, 20181.23001.30001.21001.22001.220045,400
Aug 08, 20181.21001.26001.21001.23001.230051,400
Aug 07, 20181.24001.24001.20001.22001.220045,600
Aug 06, 20181.25001.33001.22001.22001.220041,400
Aug 03, 20181.28001.28001.25001.25001.2500101,700
Aug 02, 20181.28001.29001.25001.29001.290068,900
Aug 01, 20181.31001.33001.28001.28001.28007,400
Jul 31, 20181.32001.34001.30001.30001.30009,200
Jul 30, 20181.35001.38001.33001.33001.330024,700
Jul 27, 20181.37001.38001.35001.35001.350037,200
Jul 26, 20181.30001.38001.29001.38001.3800107,900
Jul 25, 20181.33001.34001.28001.31001.310024,300
Jul 24, 20181.35001.35001.32001.32001.320024,200
Jul 23, 20181.35001.36001.31001.35001.350021,000
Jul 20, 20181.30001.35001.29001.33001.330029,900
Jul 19, 20181.29001.31001.28001.29001.290018,400
Jul 18, 20181.29001.33001.28001.29001.290011,000
Jul 17, 20181.32001.32001.30001.32001.320015,400
Jul 16, 20181.33001.33001.30001.31001.310013,300
Jul 13, 20181.34001.35001.30001.33001.330023,900
Jul 12, 20181.25001.33001.22001.33001.330080,000
Jul 11, 20181.22001.26001.22001.25001.250051,200
Jul 10, 20181.30001.30001.23001.23001.2300166,600
Jul 09, 20181.33001.34001.30001.30001.300086,400
Jul 06, 20181.33001.34001.32001.33001.330014,800
Jul 05, 20181.35001.36001.33001.33001.330049,900
Jul 03, 20181.36001.36001.35001.35001.35004,000
Jul 02, 20181.38001.38001.35001.36001.360072,200
Jun 29, 20181.40001.42001.38001.38001.380010,700
Jun 28, 20181.40001.40001.38001.40001.400018,000
Jun 27, 20181.38001.41001.38001.40001.400018,200
Jun 26, 20181.40001.40001.39001.40001.400018,600
Jun 25, 20181.37001.40001.37001.40001.400034,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...