GURE - Gulf Resources, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20191.39001.39001.35001.37001.370042,200
Apr 22, 20191.39001.39001.37001.39001.390015,200
Apr 18, 20191.47001.47001.37001.39001.390050,400
Apr 17, 20191.40001.48001.40001.46001.460068,800
Apr 16, 20191.35001.43001.31001.37001.3700112,800
Apr 15, 20191.31001.35001.30001.35001.350033,600
Apr 12, 20191.35001.35001.30001.32001.320021,500
Apr 11, 20191.26001.42001.25001.36001.3600146,600
Apr 10, 20191.25001.25001.24001.24001.240043,100
Apr 09, 20191.25001.25001.24001.25001.250028,900
Apr 08, 20191.23001.25001.21001.25001.250056,900
Apr 05, 20191.20001.24001.20001.23001.230026,100
Apr 04, 20191.19001.21001.18001.21001.210015,400
Apr 03, 20191.20001.22001.15001.19001.190080,800
Apr 02, 20191.05001.25001.05001.19001.1900264,700
Apr 01, 20191.07001.09001.03001.04001.040031,800
Mar 29, 20191.04001.10001.03001.07001.070026,400
Mar 28, 20191.03001.10001.01001.01001.01004,300
Mar 27, 20191.01001.07001.01001.04001.040023,000
Mar 26, 20191.02001.04001.01001.03001.03005,600
Mar 25, 20191.06001.06001.02001.03001.03008,800
Mar 22, 20191.06001.08001.05001.06001.060024,800
Mar 21, 20191.07001.08001.07001.08001.080015,000
Mar 20, 20191.06001.09001.04001.07001.07006,000
Mar 19, 20191.05001.08001.03001.07001.070048,300
Mar 18, 20191.08001.18001.02001.05001.050044,400
Mar 15, 20191.05001.05001.02001.02001.020014,400
Mar 14, 20191.04001.05001.02001.05001.05006,800
Mar 13, 20191.05001.05001.02001.04001.04007,400
Mar 12, 20191.04001.05001.02001.03001.03007,600
Mar 11, 20191.03001.08001.02001.05001.050011,300
Mar 08, 20191.05001.06001.02001.05001.050014,400
Mar 07, 20191.09001.09001.06001.06001.060018,300
Mar 06, 20191.08001.10001.06001.09001.09007,300
Mar 05, 20191.08001.17001.07001.08001.0800261,600
Mar 04, 20191.06001.09001.06001.07001.07008,200
Mar 01, 20191.08001.09001.06001.06001.06009,400
Feb 28, 20191.09001.09001.06001.07001.0700800
Feb 27, 20191.04001.09001.04001.09001.090017,700
Feb 26, 20191.02001.07001.02001.04001.04007,700
Feb 25, 20191.01001.05001.01001.03001.030018,300
Feb 22, 20191.13001.14001.00001.01001.010092,000
Feb 21, 20191.12001.12001.11001.12001.12004,600
Feb 20, 20191.10001.11001.09001.11001.110030,900
Feb 19, 20191.00001.11001.00001.07001.070099,900
Feb 15, 20191.14001.15001.11001.13001.130030,600
Feb 14, 20191.13001.15001.01001.15001.150043,000
Feb 13, 20191.15001.15001.13001.15001.150016,700
Feb 12, 20191.15001.20001.13001.13001.130036,600
Feb 11, 20191.24001.24001.14001.15001.150058,500
Feb 08, 20191.22001.23001.21001.22001.220015,800
Feb 07, 20191.22001.24001.18001.22001.220029,200
Feb 06, 20191.23001.24001.22001.23001.230036,100
Feb 05, 20191.19001.25001.17001.23001.230019,900
Feb 04, 20191.18001.19001.17001.17001.170016,100
Feb 01, 20191.16001.20001.16001.17001.170011,200
Jan 31, 20191.13001.14001.11001.14001.140032,900
Jan 30, 20191.21001.21001.08001.12001.120021,500
Jan 29, 20191.24001.24001.19001.20001.200021,700
Jan 28, 20191.19001.24001.17001.24001.240042,200
Jan 25, 20191.10001.25001.10001.18001.1800260,100
Jan 24, 20191.04001.08001.04001.08001.080099,800
Jan 23, 20191.03001.03001.00001.01001.01006,000
Jan 22, 20190.98001.05000.96001.01001.010041,300
Jan 18, 20190.95000.97000.95000.96000.96001,100
Jan 17, 20190.96000.96000.95000.95000.95004,300
Jan 16, 20190.95000.97000.95000.95000.950016,500
Jan 15, 20190.94000.98000.94000.95000.95001,900
Jan 14, 20190.96000.97000.95000.95000.950016,800
Jan 11, 20190.98000.99000.95000.97000.97002,200
Jan 10, 20190.98000.98000.96000.98000.98003,400
Jan 09, 20190.96001.00000.96000.98000.980040,600
Jan 08, 20190.97000.98000.90000.93000.930083,600
Jan 07, 20190.87000.95000.87000.94000.940090,300
Jan 04, 20190.85000.93000.85000.86000.860082,000
Jan 03, 20190.85000.85000.76000.85000.850025,800
Jan 02, 20190.78000.85000.78000.82000.820017,500
Dec 31, 20180.71000.86000.71000.78000.780087,900
Dec 28, 20180.65000.72000.65000.67000.670085,300
Dec 27, 20180.68000.70000.65000.65000.6500125,900
Dec 26, 20180.71000.75000.69000.70000.700033,400
Dec 24, 20180.71000.71000.69000.71000.710040,400
Dec 21, 20180.75000.77000.72000.74000.740033,500
Dec 20, 20180.79000.79000.75000.77000.770036,500
Dec 19, 20180.79000.79000.75000.77000.77007,200
Dec 18, 20180.81000.81000.76000.77000.770027,300
Dec 17, 20180.80000.81000.75000.75000.750069,300
Dec 14, 20180.79000.83000.78000.83000.830087,400
Dec 13, 20180.81000.81000.77000.81000.810018,300
Dec 12, 20180.79000.81000.77000.78000.780034,900
Dec 11, 20180.81000.81000.78000.79000.790016,700
Dec 10, 20180.79000.82000.79000.79000.790061,900
Dec 07, 20180.80000.85000.79000.80000.800040,300
Dec 06, 20180.83000.85000.80000.83000.830019,800
Dec 04, 20180.85000.85000.80000.83000.830025,800
Dec 03, 20180.85000.85000.81000.85000.85002,800
Nov 30, 20180.85000.85000.80000.84000.840041,100
Nov 29, 20180.87000.88000.80000.80000.800044,800
Nov 28, 20180.88000.89000.84000.84000.840092,300
Nov 27, 20180.89000.90000.88000.89000.890054,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...