GURE - Gulf Resources, Inc.
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2018 | 0.9500 | 0.9800 | 0.9300 | 0.9300 | 0.9300 | 1,300 |
| Nov 12, 2018 | 0.9800 | 0.9800 | 0.9100 | 0.9800 | 0.9800 | 1,400 |
| Nov 09, 2018 | 0.9500 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 3,900 |
| Nov 08, 2018 | 0.9800 | 1.0200 | 0.9100 | 0.9500 | 0.9500 | 48,800 |
| Nov 07, 2018 | 0.9300 | 1.0000 | 0.9300 | 1.0000 | 1.0000 | 19,500 |
| Nov 06, 2018 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 33,500 |
| Nov 05, 2018 | 0.9500 | 1.0800 | 0.9200 | 1.0400 | 1.0400 | 65,500 |
| Nov 02, 2018 | 0.9700 | 1.0000 | 0.9400 | 0.9700 | 0.9700 | 49,600 |
| Nov 01, 2018 | 0.9300 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 83,800 |
| Oct 31, 2018 | 0.9100 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 8,600 |
| Oct 30, 2018 | 0.9500 | 0.9500 | 0.9100 | 0.9400 | 0.9400 | 16,600 |
| Oct 29, 2018 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 57,900 |
| Oct 26, 2018 | 0.9200 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 18,100 |
| Oct 25, 2018 | 0.9100 | 0.9400 | 0.8600 | 0.9200 | 0.9200 | 61,300 |
| Oct 24, 2018 | 0.9300 | 0.9300 | 0.8600 | 0.9100 | 0.9100 | 22,200 |
| Oct 23, 2018 | 0.8600 | 0.9300 | 0.8500 | 0.9000 | 0.9000 | 45,900 |
| Oct 22, 2018 | 0.9300 | 0.9600 | 0.8500 | 0.8800 | 0.8800 | 69,000 |
| Oct 19, 2018 | 0.8300 | 1.0300 | 0.8200 | 0.8800 | 0.8800 | 231,100 |
| Oct 18, 2018 | 0.8400 | 0.9000 | 0.8200 | 0.8500 | 0.8500 | 127,100 |
| Oct 17, 2018 | 0.8400 | 1.0900 | 0.8000 | 0.8600 | 0.8600 | 954,900 |
| Oct 16, 2018 | 0.9000 | 0.9000 | 0.7500 | 0.8500 | 0.8500 | 52,100 |
| Oct 15, 2018 | 0.8800 | 0.8900 | 0.8500 | 0.8800 | 0.8800 | 116,700 |
| Oct 12, 2018 | 0.9000 | 0.9100 | 0.8500 | 0.8900 | 0.8900 | 45,100 |
| Oct 11, 2018 | 0.8900 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 50,400 |
| Oct 10, 2018 | 0.9000 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 82,300 |
| Oct 09, 2018 | 0.9100 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 32,600 |
| Oct 08, 2018 | 0.8900 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 39,200 |
| Oct 05, 2018 | 0.9600 | 1.0000 | 0.9100 | 0.9200 | 0.9200 | 68,500 |
| Oct 04, 2018 | 1.0100 | 1.0100 | 0.9500 | 0.9600 | 0.9600 | 74,400 |
| Oct 03, 2018 | 1.0200 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 23,200 |
| Oct 02, 2018 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 40,100 |
| Oct 01, 2018 | 1.0200 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 31,000 |
| Sep 28, 2018 | 1.0200 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 59,600 |
| Sep 27, 2018 | 1.0500 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 101,300 |
| Sep 26, 2018 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 86,000 |
| Sep 25, 2018 | 1.1400 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 49,700 |
| Sep 24, 2018 | 1.1000 | 1.1400 | 1.0800 | 1.1300 | 1.1300 | 218,900 |
| Sep 21, 2018 | 1.1100 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 4,700 |
| Sep 20, 2018 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 10,600 |
| Sep 19, 2018 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 7,200 |
| Sep 18, 2018 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 1,000 |
| Sep 17, 2018 | 1.1300 | 1.1300 | 1.0500 | 1.1000 | 1.1000 | 45,800 |
| Sep 14, 2018 | 1.1200 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 700 |
| Sep 13, 2018 | 1.1300 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 11,500 |
| Sep 12, 2018 | 1.1200 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 19,000 |
| Sep 11, 2018 | 1.0800 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 21,200 |
| Sep 10, 2018 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 2,000 |
| Sep 07, 2018 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 4,000 |
| Sep 06, 2018 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 11,200 |
| Sep 05, 2018 | 1.1400 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 9,900 |
| Sep 04, 2018 | 1.0900 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 23,700 |
| Aug 31, 2018 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 13,700 |
| Aug 30, 2018 | 1.0700 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 20,900 |
| Aug 29, 2018 | 1.0900 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 25,300 |
| Aug 28, 2018 | 1.0900 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 15,700 |
| Aug 27, 2018 | 1.2000 | 1.2000 | 1.0600 | 1.1000 | 1.1000 | 128,400 |
| Aug 24, 2018 | 1.1800 | 1.2100 | 1.1300 | 1.2100 | 1.2100 | 10,800 |
| Aug 23, 2018 | 1.1900 | 1.2300 | 1.1300 | 1.1600 | 1.1600 | 5,000 |
| Aug 22, 2018 | 1.1500 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 16,800 |
| Aug 21, 2018 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 27,800 |
| Aug 20, 2018 | 1.1500 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 56,500 |
| Aug 17, 2018 | 1.1200 | 1.1500 | 1.0800 | 1.1300 | 1.1300 | 16,500 |
| Aug 16, 2018 | 1.1300 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 32,900 |
| Aug 15, 2018 | 1.1500 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 42,300 |
| Aug 14, 2018 | 1.0800 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 52,400 |
| Aug 13, 2018 | 1.1800 | 1.1900 | 1.0500 | 1.1100 | 1.1100 | 241,600 |
| Aug 10, 2018 | 1.2100 | 1.2700 | 1.1300 | 1.1500 | 1.1500 | 145,800 |
| Aug 09, 2018 | 1.2300 | 1.3000 | 1.2100 | 1.2200 | 1.2200 | 45,400 |
| Aug 08, 2018 | 1.2100 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 51,400 |
| Aug 07, 2018 | 1.2400 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 45,600 |
| Aug 06, 2018 | 1.2500 | 1.3300 | 1.2200 | 1.2200 | 1.2200 | 41,400 |
| Aug 03, 2018 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 101,700 |
| Aug 02, 2018 | 1.2800 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 68,900 |
| Aug 01, 2018 | 1.3100 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 7,400 |
| Jul 31, 2018 | 1.3200 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 9,200 |
| Jul 30, 2018 | 1.3500 | 1.3800 | 1.3300 | 1.3300 | 1.3300 | 24,700 |
| Jul 27, 2018 | 1.3700 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 37,200 |
| Jul 26, 2018 | 1.3000 | 1.3800 | 1.2900 | 1.3800 | 1.3800 | 107,900 |
| Jul 25, 2018 | 1.3300 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 24,300 |
| Jul 24, 2018 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 24,200 |
| Jul 23, 2018 | 1.3500 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 21,000 |
| Jul 20, 2018 | 1.3000 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 29,900 |
| Jul 19, 2018 | 1.2900 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 18,400 |
| Jul 18, 2018 | 1.2900 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 11,000 |
| Jul 17, 2018 | 1.3200 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 15,400 |
| Jul 16, 2018 | 1.3300 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 13,300 |
| Jul 13, 2018 | 1.3400 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 23,900 |
| Jul 12, 2018 | 1.2500 | 1.3300 | 1.2200 | 1.3300 | 1.3300 | 80,000 |
| Jul 11, 2018 | 1.2200 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 51,200 |
| Jul 10, 2018 | 1.3000 | 1.3000 | 1.2300 | 1.2300 | 1.2300 | 166,600 |
| Jul 09, 2018 | 1.3300 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 86,400 |
| Jul 06, 2018 | 1.3300 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 14,800 |
| Jul 05, 2018 | 1.3500 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 49,900 |
| Jul 03, 2018 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 4,000 |
| Jul 02, 2018 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 72,200 |
| Jun 29, 2018 | 1.4000 | 1.4200 | 1.3800 | 1.3800 | 1.3800 | 10,700 |
| Jun 28, 2018 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 18,000 |
| Jun 27, 2018 | 1.3800 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 18,200 |
| Jun 26, 2018 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 18,600 |
| Jun 25, 2018 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 34,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
