U.S. markets open in 7 hours 59 minutes
S&P Futures
4,135.25+2.50(+0.06%)Dow Futures
33,565.00-5.00(-0.01%)Nasdaq Futures
13,977.50+1.75(+0.01%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 13, 2021 | 5.25 | 5.42 | 4.93 | 5.20 | 5.20 | 165,600 |
| Apr 12, 2021 | 4.85 | 5.40 | 4.54 | 5.33 | 5.33 | 464,000 |
| Apr 09, 2021 | 5.60 | 5.63 | 4.85 | 5.09 | 5.09 | 5,067,200 |
| Apr 08, 2021 | 4.68 | 4.80 | 4.62 | 4.65 | 4.65 | 1,548,400 |
| Apr 07, 2021 | 4.49 | 4.65 | 4.41 | 4.65 | 4.65 | 37,300 |
| Apr 06, 2021 | 4.25 | 4.48 | 4.24 | 4.48 | 4.48 | 13,100 |
| Apr 05, 2021 | 4.24 | 4.35 | 4.24 | 4.35 | 4.35 | 13,200 |
| Apr 01, 2021 | 4.36 | 4.38 | 4.25 | 4.25 | 4.25 | 13,100 |
| Mar 31, 2021 | 4.28 | 4.35 | 4.22 | 4.35 | 4.35 | 3,100 |
| Mar 30, 2021 | 4.34 | 4.38 | 4.16 | 4.18 | 4.18 | 9,600 |
| Mar 29, 2021 | 4.38 | 4.38 | 4.25 | 4.26 | 4.26 | 12,000 |
| Mar 26, 2021 | 4.23 | 4.40 | 4.23 | 4.38 | 4.38 | 13,700 |
| Mar 25, 2021 | 4.17 | 4.38 | 4.13 | 4.38 | 4.38 | 17,700 |
| Mar 24, 2021 | 4.20 | 4.35 | 4.18 | 4.18 | 4.18 | 18,700 |
| Mar 23, 2021 | 4.25 | 4.42 | 4.14 | 4.21 | 4.21 | 46,700 |
| Mar 22, 2021 | 4.34 | 4.47 | 4.21 | 4.26 | 4.26 | 24,400 |
| Mar 19, 2021 | 4.42 | 4.47 | 4.34 | 4.39 | 4.39 | 11,800 |
| Mar 18, 2021 | 4.51 | 4.65 | 4.38 | 4.42 | 4.42 | 40,600 |
| Mar 17, 2021 | 4.41 | 4.49 | 4.33 | 4.42 | 4.42 | 10,000 |
| Mar 16, 2021 | 4.40 | 4.55 | 4.28 | 4.42 | 4.42 | 41,700 |
| Mar 15, 2021 | 4.30 | 4.39 | 4.20 | 4.33 | 4.33 | 32,300 |
| Mar 12, 2021 | 4.26 | 4.30 | 4.16 | 4.23 | 4.23 | 50,500 |
| Mar 11, 2021 | 4.42 | 4.48 | 4.25 | 4.25 | 4.25 | 43,400 |
| Mar 10, 2021 | 4.30 | 4.42 | 4.25 | 4.34 | 4.34 | 33,600 |
| Mar 09, 2021 | 4.49 | 4.51 | 4.20 | 4.36 | 4.36 | 27,900 |
| Mar 08, 2021 | 4.15 | 4.48 | 4.11 | 4.45 | 4.45 | 60,700 |
| Mar 05, 2021 | 4.07 | 4.15 | 3.96 | 4.15 | 4.15 | 62,800 |
| Mar 04, 2021 | 4.21 | 4.21 | 3.89 | 3.98 | 3.98 | 72,300 |
| Mar 03, 2021 | 4.39 | 4.42 | 4.17 | 4.26 | 4.26 | 53,400 |
| Mar 02, 2021 | 4.45 | 4.54 | 4.36 | 4.42 | 4.42 | 35,000 |
| Mar 01, 2021 | 4.51 | 4.65 | 4.36 | 4.51 | 4.51 | 27,500 |
| Feb 26, 2021 | 4.62 | 4.63 | 4.27 | 4.45 | 4.45 | 77,800 |
| Feb 25, 2021 | 4.99 | 4.99 | 4.60 | 4.69 | 4.69 | 79,000 |
| Feb 24, 2021 | 4.76 | 5.67 | 4.58 | 4.88 | 4.88 | 1,059,100 |
| Feb 23, 2021 | 4.59 | 4.84 | 4.32 | 4.80 | 4.80 | 225,900 |
| Feb 22, 2021 | 4.58 | 4.94 | 4.54 | 4.69 | 4.69 | 116,800 |
| Feb 19, 2021 | 4.60 | 4.68 | 4.54 | 4.61 | 4.61 | 43,300 |
| Feb 18, 2021 | 4.76 | 4.85 | 4.46 | 4.60 | 4.60 | 48,600 |
| Feb 17, 2021 | 4.74 | 4.89 | 4.50 | 4.84 | 4.84 | 98,800 |
| Feb 16, 2021 | 4.59 | 4.77 | 4.41 | 4.73 | 4.73 | 99,900 |
| Feb 12, 2021 | 4.71 | 4.96 | 4.60 | 4.60 | 4.60 | 42,900 |
| Feb 11, 2021 | 4.95 | 4.95 | 4.70 | 4.78 | 4.78 | 75,800 |
| Feb 10, 2021 | 5.01 | 5.20 | 4.70 | 5.00 | 5.00 | 96,800 |
| Feb 09, 2021 | 4.55 | 5.80 | 4.31 | 5.12 | 5.12 | 1,383,900 |
| Feb 08, 2021 | 4.12 | 5.68 | 3.96 | 4.60 | 4.60 | 1,013,700 |
| Feb 05, 2021 | 4.11 | 4.19 | 4.02 | 4.15 | 4.15 | 33,600 |
| Feb 04, 2021 | 3.93 | 4.17 | 3.90 | 4.15 | 4.15 | 50,100 |
| Feb 03, 2021 | 3.92 | 3.98 | 3.91 | 3.97 | 3.97 | 18,800 |
| Feb 02, 2021 | 4.01 | 4.01 | 3.90 | 3.99 | 3.99 | 18,700 |
| Feb 01, 2021 | 3.96 | 4.04 | 3.91 | 4.04 | 4.04 | 19,900 |
| Jan 29, 2021 | 4.01 | 4.05 | 3.95 | 4.00 | 4.00 | 20,000 |
| Jan 28, 2021 | 4.10 | 4.10 | 3.94 | 4.06 | 4.06 | 19,900 |
| Jan 27, 2021 | 3.86 | 4.19 | 3.80 | 4.07 | 4.07 | 62,000 |
| Jan 26, 2021 | 4.45 | 4.45 | 3.84 | 3.95 | 3.95 | 141,600 |
| Jan 25, 2021 | 4.28 | 4.59 | 3.84 | 4.45 | 4.45 | 89,300 |
| Jan 22, 2021 | 4.40 | 4.50 | 4.18 | 4.29 | 4.29 | 22,200 |
| Jan 21, 2021 | 4.37 | 4.51 | 4.37 | 4.45 | 4.45 | 15,400 |
| Jan 20, 2021 | 4.39 | 4.57 | 4.38 | 4.42 | 4.42 | 24,900 |
| Jan 19, 2021 | 4.57 | 4.57 | 4.38 | 4.45 | 4.45 | 8,000 |
| Jan 15, 2021 | 4.68 | 4.68 | 4.47 | 4.60 | 4.60 | 7,700 |
| Jan 14, 2021 | 4.67 | 4.67 | 4.54 | 4.62 | 4.62 | 14,700 |
| Jan 13, 2021 | 4.60 | 4.65 | 4.60 | 4.63 | 4.63 | 4,500 |
| Jan 12, 2021 | 4.59 | 4.66 | 4.40 | 4.56 | 4.56 | 15,400 |
| Jan 11, 2021 | 4.44 | 4.56 | 4.39 | 4.52 | 4.52 | 4,700 |
| Jan 08, 2021 | 4.36 | 4.47 | 4.33 | 4.35 | 4.35 | 4,100 |
| Jan 07, 2021 | 4.49 | 4.65 | 4.27 | 4.53 | 4.53 | 10,100 |
| Jan 06, 2021 | 4.56 | 4.81 | 4.45 | 4.65 | 4.65 | 14,600 |
| Jan 05, 2021 | 4.18 | 4.75 | 4.18 | 4.66 | 4.66 | 27,900 |
| Jan 04, 2021 | 4.07 | 4.23 | 4.04 | 4.23 | 4.23 | 16,900 |
| Dec 31, 2020 | 4.06 | 4.13 | 4.03 | 4.12 | 4.12 | 26,300 |
| Dec 30, 2020 | 4.15 | 4.19 | 4.08 | 4.11 | 4.11 | 17,600 |
| Dec 29, 2020 | 4.14 | 4.17 | 4.08 | 4.12 | 4.12 | 14,500 |
| Dec 28, 2020 | 4.10 | 4.18 | 4.06 | 4.18 | 4.18 | 11,800 |
| Dec 24, 2020 | 4.18 | 4.19 | 4.06 | 4.14 | 4.14 | 8,900 |
| Dec 23, 2020 | 4.16 | 4.23 | 4.16 | 4.19 | 4.19 | 9,900 |
| Dec 22, 2020 | 4.23 | 4.23 | 4.15 | 4.19 | 4.19 | 22,300 |
| Dec 21, 2020 | 4.22 | 4.26 | 4.20 | 4.22 | 4.22 | 7,800 |
| Dec 18, 2020 | 4.26 | 4.33 | 4.25 | 4.25 | 4.25 | 5,900 |
| Dec 17, 2020 | 4.39 | 4.40 | 4.26 | 4.28 | 4.28 | 5,900 |
| Dec 16, 2020 | 4.43 | 4.43 | 4.28 | 4.34 | 4.34 | 3,000 |
| Dec 15, 2020 | 4.29 | 4.43 | 4.25 | 4.43 | 4.43 | 8,700 |
| Dec 14, 2020 | 4.30 | 4.53 | 4.28 | 4.36 | 4.36 | 5,100 |
| Dec 11, 2020 | 4.25 | 4.49 | 4.25 | 4.33 | 4.33 | 12,100 |
| Dec 10, 2020 | 4.40 | 4.47 | 4.34 | 4.47 | 4.47 | 3,400 |
| Dec 09, 2020 | 4.41 | 4.66 | 4.41 | 4.53 | 4.53 | 4,300 |
| Dec 08, 2020 | 4.50 | 4.71 | 4.22 | 4.67 | 4.67 | 14,700 |
| Dec 07, 2020 | 4.71 | 4.82 | 4.50 | 4.60 | 4.60 | 9,000 |
| Dec 04, 2020 | 4.65 | 4.75 | 4.53 | 4.70 | 4.70 | 6,600 |
| Dec 03, 2020 | 4.23 | 4.75 | 4.22 | 4.68 | 4.68 | 34,600 |
| Dec 02, 2020 | 4.26 | 4.42 | 4.08 | 4.30 | 4.30 | 23,500 |
| Dec 01, 2020 | 4.40 | 4.81 | 4.00 | 4.50 | 4.50 | 43,000 |
| Nov 30, 2020 | 4.49 | 4.59 | 4.40 | 4.40 | 4.40 | 6,800 |
| Nov 27, 2020 | 4.52 | 4.70 | 4.40 | 4.60 | 4.60 | 9,300 |
| Nov 25, 2020 | 4.60 | 4.92 | 4.41 | 4.60 | 4.60 | 15,000 |
| Nov 24, 2020 | 4.23 | 4.60 | 4.21 | 4.56 | 4.56 | 12,900 |
| Nov 23, 2020 | 4.41 | 4.41 | 4.08 | 4.27 | 4.27 | 33,000 |
| Nov 20, 2020 | 4.55 | 4.55 | 4.18 | 4.42 | 4.42 | 33,300 |
| Nov 19, 2020 | 4.66 | 4.75 | 4.52 | 4.60 | 4.60 | 20,700 |
| Nov 18, 2020 | 4.63 | 4.79 | 4.63 | 4.65 | 4.65 | 3,000 |
| Nov 17, 2020 | 4.70 | 4.80 | 4.62 | 4.78 | 4.78 | 32,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
