GURE - Gulf Resources, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 20, 2018	1.39	1.41	1.39	1.40	1.40	8,817
Jun 19, 2018	1.40	1.40	1.38	1.39	1.39	21,300
Jun 18, 2018	1.40	1.46	1.38	1.40	1.40	39,400
Jun 15, 2018	1.46	1.46	1.40	1.42	1.42	25,700
Jun 14, 2018	1.46	1.49	1.45	1.46	1.46	32,300
Jun 13, 2018	1.47	1.49	1.46	1.47	1.47	56,600
Jun 12, 2018	1.45	1.46	1.45	1.45	1.45	34,100
Jun 11, 2018	1.47	1.48	1.45	1.46	1.46	36,800
Jun 08, 2018	1.47	1.48	1.45	1.47	1.47	56,700
Jun 07, 2018	1.47	1.47	1.45	1.46	1.46	12,100
Jun 06, 2018	1.42	1.49	1.40	1.44	1.44	107,600
Jun 05, 2018	1.41	1.42	1.39	1.42	1.42	19,500
Jun 04, 2018	1.42	1.43	1.37	1.42	1.42	38,600
Jun 01, 2018	1.44	1.44	1.42	1.43	1.43	24,100
May 31, 2018	1.43	1.44	1.42	1.43	1.43	24,500
May 30, 2018	1.39	1.43	1.39	1.42	1.42	81,000
May 29, 2018	1.37	1.39	1.37	1.38	1.38	40,900
May 25, 2018	1.36	1.39	1.36	1.38	1.38	13,600
May 24, 2018	1.41	1.41	1.38	1.39	1.39	20,200
May 23, 2018	1.40	1.40	1.38	1.40	1.40	11,700
May 22, 2018	1.40	1.41	1.37	1.40	1.40	19,000
May 21, 2018	1.35	1.41	1.35	1.40	1.40	47,300
May 18, 2018	1.38	1.42	1.38	1.41	1.41	25,000
May 17, 2018	1.43	1.43	1.39	1.40	1.40	43,100
May 16, 2018	1.40	1.43	1.39	1.43	1.43	40,500
May 15, 2018	1.40	1.40	1.39	1.40	1.40	4,800
May 14, 2018	1.42	1.42	1.39	1.41	1.41	32,100
May 11, 2018	1.45	1.45	1.38	1.42	1.42	54,600
May 10, 2018	1.42	1.46	1.40	1.45	1.45	85,300
May 09, 2018	1.38	1.43	1.38	1.42	1.42	49,500
May 08, 2018	1.40	1.41	1.37	1.39	1.39	28,600
May 07, 2018	1.41	1.41	1.36	1.41	1.41	34,200
May 04, 2018	1.37	1.40	1.36	1.40	1.40	28,600
May 03, 2018	1.32	1.40	1.31	1.38	1.38	42,500
May 02, 2018	1.38	1.38	1.32	1.35	1.35	106,400
May 01, 2018	1.39	1.40	1.35	1.39	1.39	27,100
Apr 30, 2018	1.39	1.40	1.39	1.39	1.39	12,600
Apr 27, 2018	1.40	1.41	1.39	1.39	1.39	11,300
Apr 26, 2018	1.39	1.41	1.39	1.39	1.39	10,300
Apr 25, 2018	1.41	1.41	1.39	1.39	1.39	26,300
Apr 24, 2018	1.42	1.44	1.41	1.41	1.41	89,100
Apr 23, 2018	1.42	1.44	1.42	1.43	1.43	12,100
Apr 20, 2018	1.43	1.45	1.42	1.43	1.43	68,200
Apr 19, 2018	1.44	1.45	1.44	1.44	1.44	6,300
Apr 18, 2018	1.44	1.45	1.44	1.45	1.45	10,900
Apr 17, 2018	1.46	1.46	1.44	1.45	1.45	20,500
Apr 16, 2018	1.45	1.48	1.42	1.46	1.46	32,400
Apr 13, 2018	1.45	1.49	1.43	1.45	1.45	36,500
Apr 12, 2018	1.42	1.45	1.42	1.45	1.45	26,200
Apr 11, 2018	1.44	1.44	1.40	1.42	1.42	50,800
Apr 10, 2018	1.43	1.49	1.42	1.45	1.45	305,900
Apr 09, 2018	1.43	1.45	1.43	1.44	1.44	26,600
Apr 06, 2018	1.42	1.43	1.41	1.43	1.43	16,400
Apr 05, 2018	1.40	1.42	1.40	1.41	1.41	24,200
Apr 04, 2018	1.39	1.42	1.38	1.40	1.40	34,000
Apr 03, 2018	1.42	1.43	1.40	1.42	1.42	28,300
Apr 02, 2018	1.45	1.45	1.41	1.42	1.42	23,200
Mar 29, 2018	1.42	1.44	1.41	1.43	1.43	35,400
Mar 28, 2018	1.43	1.43	1.41	1.41	1.41	26,900
Mar 27, 2018	1.44	1.45	1.42	1.43	1.43	39,500
Mar 26, 2018	1.50	1.50	1.44	1.44	1.44	29,100
Mar 23, 2018	1.50	1.50	1.46	1.47	1.47	35,900
Mar 22, 2018	1.52	1.55	1.50	1.50	1.50	44,800
Mar 21, 2018	1.46	1.55	1.46	1.53	1.53	52,500
Mar 20, 2018	1.45	1.47	1.44	1.46	1.46	44,400
Mar 19, 2018	1.40	1.51	1.40	1.44	1.44	195,100
Mar 16, 2018	1.41	1.47	1.38	1.41	1.41	545,500
Mar 15, 2018	1.51	1.55	1.42	1.43	1.43	140,200
Mar 14, 2018	1.59	1.60	1.51	1.52	1.52	52,900
Mar 13, 2018	1.62	1.62	1.57	1.58	1.58	16,100
Mar 12, 2018	1.55	1.61	1.55	1.61	1.61	75,600
Mar 09, 2018	1.53	1.56	1.49	1.56	1.56	53,500
Mar 08, 2018	1.49	1.53	1.49	1.52	1.52	25,000
Mar 07, 2018	1.51	1.53	1.50	1.50	1.50	39,400
Mar 06, 2018	1.52	1.54	1.50	1.52	1.52	61,300
Mar 05, 2018	1.50	1.51	1.49	1.50	1.50	89,900
Mar 02, 2018	1.50	1.51	1.49	1.50	1.50	91,000
Mar 01, 2018	1.53	1.54	1.50	1.50	1.50	31,600
Feb 28, 2018	1.55	1.55	1.50	1.52	1.52	21,100
Feb 27, 2018	1.54	1.56	1.52	1.56	1.56	24,300
Feb 26, 2018	1.54	1.56	1.53	1.54	1.54	43,100
Feb 23, 2018	1.54	1.55	1.48	1.53	1.53	47,900
Feb 22, 2018	1.55	1.56	1.51	1.52	1.52	24,800
Feb 21, 2018	1.50	1.55	1.47	1.54	1.54	78,300
Feb 20, 2018	1.46	1.50	1.46	1.50	1.50	44,900
Feb 16, 2018	1.47	1.50	1.47	1.47	1.47	2,700
Feb 15, 2018	1.47	1.50	1.46	1.47	1.47	38,000
Feb 14, 2018	1.47	1.48	1.46	1.48	1.48	29,600
Feb 13, 2018	1.47	1.47	1.43	1.46	1.46	26,100
Feb 12, 2018	1.46	1.48	1.42	1.48	1.48	27,700
Feb 09, 2018	1.41	1.43	1.38	1.41	1.41	159,800
Feb 08, 2018	1.43	1.43	1.39	1.41	1.41	52,200
Feb 07, 2018	1.47	1.54	1.43	1.44	1.44	86,700
Feb 06, 2018	1.48	1.50	1.44	1.48	1.48	113,400
Feb 05, 2018	1.48	1.53	1.48	1.48	1.48	70,500
Feb 02, 2018	1.50	1.52	1.48	1.51	1.51	84,000
Feb 01, 2018	1.49	1.52	1.49	1.50	1.50	32,800
Jan 31, 2018	1.49	1.50	1.48	1.50	1.50	40,900
Jan 30, 2018	1.52	1.55	1.48	1.48	1.48	98,900
Jan 29, 2018	1.54	1.56	1.53	1.53	1.53	49,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...