GURE - Gulf Resources, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.66000.66000.66000.66000.6600100
Oct 17, 20190.69000.70000.66000.66000.660045,000
Oct 16, 20190.70000.73000.68000.70000.70008,900
Oct 15, 20190.68000.72000.67000.72000.72003,800
Oct 14, 20190.63000.72000.63000.68000.680028,400
Oct 11, 20190.72000.73000.63000.63000.630016,700
Oct 10, 20190.67000.72000.67000.68000.68006,400
Oct 09, 20190.70000.70000.69000.69000.69001,900
Oct 08, 20190.71000.72000.66000.72000.720016,400
Oct 07, 20190.72000.72000.69000.69000.690026,600
Oct 04, 20190.69000.73000.68000.69000.690027,700
Oct 03, 20190.74000.74000.69000.72000.7200800
Oct 02, 20190.72000.72000.72000.72000.7200500
Oct 01, 20190.69000.75000.69000.70000.700023,000
Sep 30, 20190.69000.75000.68000.70000.70007,300
Sep 27, 20190.72000.72000.69000.71000.710015,300
Sep 26, 20190.75000.75000.74000.74000.740014,100
Sep 25, 20190.74000.74000.73000.74000.74002,500
Sep 24, 20190.75000.75000.70000.73000.730021,700
Sep 23, 20190.74000.75000.72000.72000.72004,800
Sep 20, 20190.75000.75000.71000.74000.74002,600
Sep 19, 20190.75000.80000.70000.75000.750046,100
Sep 18, 20190.85000.85000.74000.80000.8000131,300
Sep 17, 20190.80000.81000.80000.81000.810050,600
Sep 16, 20190.78000.80000.77000.80000.800013,900
Sep 13, 20190.80000.80000.75000.79000.79009,500
Sep 12, 20190.74000.80000.74000.80000.800029,200
Sep 11, 20190.73000.75000.73000.73000.73006,700
Sep 10, 20190.74000.75000.72000.73000.730039,900
Sep 09, 20190.76000.76000.71000.73000.730035,300
Sep 06, 20190.74000.76000.70000.76000.760016,700
Sep 05, 20190.75000.76000.73000.74000.740027,800
Sep 04, 20190.71000.73000.70000.73000.730026,500
Sep 03, 20190.70000.72000.70000.71000.710030,500
Aug 30, 20190.70000.72000.69000.70000.700027,100
Aug 29, 20190.70000.72000.69000.70000.700026,100
Aug 28, 20190.70000.76000.68000.69000.690024,100
Aug 27, 20190.75000.77000.68000.69000.690072,700
Aug 26, 20190.74000.75000.72000.72000.720051,700
Aug 23, 20190.71000.80000.70000.76000.760028,700
Aug 22, 20190.78000.78000.70000.73000.730028,000
Aug 21, 20190.80000.80000.78000.78000.780059,300
Aug 20, 20190.80000.81000.78000.78000.780053,600
Aug 19, 20190.80000.93000.80000.81000.810070,300
Aug 16, 20190.84000.85000.78000.84000.840042,300
Aug 15, 20190.88000.88000.79000.79000.79008,700
Aug 14, 20190.83000.86000.78000.79000.790075,100
Aug 13, 20190.84000.93000.83000.85000.850029,400
Aug 12, 20190.83000.85000.83000.84000.840036,100
Aug 09, 20190.86000.86000.83000.84000.840012,900
Aug 08, 20190.85000.86000.83000.85000.850021,200
Aug 07, 20190.84000.85000.83000.85000.85004,900
Aug 06, 20190.86000.86000.83000.84000.840014,900
Aug 05, 20190.83000.89000.83000.85000.850036,600
Aug 02, 20190.83000.86000.83000.84000.840013,500
Aug 01, 20190.89000.89000.76000.83000.830044,200
Jul 31, 20190.88000.93000.88000.89000.89004,800
Jul 30, 20190.92000.93000.89000.89000.890017,700
Jul 29, 20190.88000.92000.88000.91000.91003,700
Jul 26, 20190.91000.93000.91000.91000.91002,900
Jul 25, 20190.90000.92000.90000.91000.91002,200
Jul 24, 20190.93000.93000.92000.92000.92004,900
Jul 23, 20190.92000.93000.91000.92000.92008,600
Jul 22, 20190.93000.94000.92000.92000.920011,900
Jul 19, 20190.92000.93000.92000.93000.93005,600
Jul 18, 20190.92000.93000.92000.93000.930010,400
Jul 17, 20190.94000.94000.92000.93000.93005,000
Jul 16, 20190.92000.94000.85000.93000.930028,500
Jul 15, 20190.93000.95000.92000.93000.93001,400
Jul 12, 20190.93000.95000.90000.93000.930059,300
Jul 11, 20190.95000.95000.92000.92000.920010,400
Jul 10, 20190.97000.97000.94000.95000.950019,700
Jul 09, 20190.95001.01000.95000.96000.960033,700
Jul 08, 20190.93001.05000.90001.04001.040048,500
Jul 05, 20190.97000.97000.94000.96000.96002,700
Jul 03, 20190.91001.00000.91000.92000.92002,200
Jul 02, 20190.96000.96000.91000.94000.940033,100
Jul 01, 20190.99001.02000.96000.96000.960021,700
Jun 28, 20190.93001.00000.93001.00001.000016,400
Jun 27, 20190.93000.95000.90000.90000.90003,100
Jun 26, 20190.98000.98000.90000.90000.90001,400
Jun 25, 20190.98000.98000.91000.95000.950025,100
Jun 24, 20190.95000.99000.92000.93000.930022,100
Jun 21, 20190.99001.00000.97000.97000.970011,100
Jun 20, 20191.00001.00000.99001.00001.000010,100
Jun 19, 20190.98001.00000.90001.00001.000028,200
Jun 18, 20191.01001.01000.98001.00001.00005,000
Jun 17, 20191.01001.02000.86001.01001.010032,000
Jun 14, 20191.02001.03001.01001.02001.02003,900
Jun 13, 20191.04001.04001.02001.02001.02004,600
Jun 12, 20191.01001.04001.01001.04001.04003,700
Jun 11, 20191.02001.05001.01001.02001.020016,700
Jun 10, 20191.01001.03001.00001.02001.020039,600
Jun 07, 20191.07001.07001.02001.05001.05005,200
Jun 06, 20191.04001.07001.04001.07001.07003,000
Jun 05, 20191.05001.08001.04001.05001.05008,800
Jun 04, 20191.02001.07001.01001.06001.060012,500
Jun 03, 20191.07001.08001.02001.03001.030037,600
May 31, 20191.12001.13001.06001.08001.080049,600
May 30, 20191.10001.10001.06001.08001.08008,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...