Mail

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
Apr 23, 2019	1.3900	1.3900	1.3500	1.3700	1.3700	42,200
Apr 22, 2019	1.3900	1.3900	1.3700	1.3900	1.3900	15,200
Apr 18, 2019	1.4700	1.4700	1.3700	1.3900	1.3900	50,400
Apr 17, 2019	1.4000	1.4800	1.4000	1.4600	1.4600	68,800
Apr 16, 2019	1.3500	1.4300	1.3100	1.3700	1.3700	112,800
Apr 15, 2019	1.3100	1.3500	1.3000	1.3500	1.3500	33,600
Apr 12, 2019	1.3500	1.3500	1.3000	1.3200	1.3200	21,500
Apr 11, 2019	1.2600	1.4200	1.2500	1.3600	1.3600	146,600
Apr 10, 2019	1.2500	1.2500	1.2400	1.2400	1.2400	43,100
Apr 09, 2019	1.2500	1.2500	1.2400	1.2500	1.2500	28,900
Apr 08, 2019	1.2300	1.2500	1.2100	1.2500	1.2500	56,900
Apr 05, 2019	1.2000	1.2400	1.2000	1.2300	1.2300	26,100
Apr 04, 2019	1.1900	1.2100	1.1800	1.2100	1.2100	15,400
Apr 03, 2019	1.2000	1.2200	1.1500	1.1900	1.1900	80,800
Apr 02, 2019	1.0500	1.2500	1.0500	1.1900	1.1900	264,700
Apr 01, 2019	1.0700	1.0900	1.0300	1.0400	1.0400	31,800
Mar 29, 2019	1.0400	1.1000	1.0300	1.0700	1.0700	26,400
Mar 28, 2019	1.0300	1.1000	1.0100	1.0100	1.0100	4,300
Mar 27, 2019	1.0100	1.0700	1.0100	1.0400	1.0400	23,000
Mar 26, 2019	1.0200	1.0400	1.0100	1.0300	1.0300	5,600
Mar 25, 2019	1.0600	1.0600	1.0200	1.0300	1.0300	8,800
Mar 22, 2019	1.0600	1.0800	1.0500	1.0600	1.0600	24,800
Mar 21, 2019	1.0700	1.0800	1.0700	1.0800	1.0800	15,000
Mar 20, 2019	1.0600	1.0900	1.0400	1.0700	1.0700	6,000
Mar 19, 2019	1.0500	1.0800	1.0300	1.0700	1.0700	48,300
Mar 18, 2019	1.0800	1.1800	1.0200	1.0500	1.0500	44,400
Mar 15, 2019	1.0500	1.0500	1.0200	1.0200	1.0200	14,400
Mar 14, 2019	1.0400	1.0500	1.0200	1.0500	1.0500	6,800
Mar 13, 2019	1.0500	1.0500	1.0200	1.0400	1.0400	7,400
Mar 12, 2019	1.0400	1.0500	1.0200	1.0300	1.0300	7,600
Mar 11, 2019	1.0300	1.0800	1.0200	1.0500	1.0500	11,300
Mar 08, 2019	1.0500	1.0600	1.0200	1.0500	1.0500	14,400
Mar 07, 2019	1.0900	1.0900	1.0600	1.0600	1.0600	18,300
Mar 06, 2019	1.0800	1.1000	1.0600	1.0900	1.0900	7,300
Mar 05, 2019	1.0800	1.1700	1.0700	1.0800	1.0800	261,600
Mar 04, 2019	1.0600	1.0900	1.0600	1.0700	1.0700	8,200
Mar 01, 2019	1.0800	1.0900	1.0600	1.0600	1.0600	9,400
Feb 28, 2019	1.0900	1.0900	1.0600	1.0700	1.0700	800
Feb 27, 2019	1.0400	1.0900	1.0400	1.0900	1.0900	17,700
Feb 26, 2019	1.0200	1.0700	1.0200	1.0400	1.0400	7,700
Feb 25, 2019	1.0100	1.0500	1.0100	1.0300	1.0300	18,300
Feb 22, 2019	1.1300	1.1400	1.0000	1.0100	1.0100	92,000
Feb 21, 2019	1.1200	1.1200	1.1100	1.1200	1.1200	4,600
Feb 20, 2019	1.1000	1.1100	1.0900	1.1100	1.1100	30,900
Feb 19, 2019	1.0000	1.1100	1.0000	1.0700	1.0700	99,900
Feb 15, 2019	1.1400	1.1500	1.1100	1.1300	1.1300	30,600
Feb 14, 2019	1.1300	1.1500	1.0100	1.1500	1.1500	43,000
Feb 13, 2019	1.1500	1.1500	1.1300	1.1500	1.1500	16,700
Feb 12, 2019	1.1500	1.2000	1.1300	1.1300	1.1300	36,600
Feb 11, 2019	1.2400	1.2400	1.1400	1.1500	1.1500	58,500
Feb 08, 2019	1.2200	1.2300	1.2100	1.2200	1.2200	15,800
Feb 07, 2019	1.2200	1.2400	1.1800	1.2200	1.2200	29,200
Feb 06, 2019	1.2300	1.2400	1.2200	1.2300	1.2300	36,100
Feb 05, 2019	1.1900	1.2500	1.1700	1.2300	1.2300	19,900
Feb 04, 2019	1.1800	1.1900	1.1700	1.1700	1.1700	16,100
Feb 01, 2019	1.1600	1.2000	1.1600	1.1700	1.1700	11,200
Jan 31, 2019	1.1300	1.1400	1.1100	1.1400	1.1400	32,900
Jan 30, 2019	1.2100	1.2100	1.0800	1.1200	1.1200	21,500
Jan 29, 2019	1.2400	1.2400	1.1900	1.2000	1.2000	21,700
Jan 28, 2019	1.1900	1.2400	1.1700	1.2400	1.2400	42,200
Jan 25, 2019	1.1000	1.2500	1.1000	1.1800	1.1800	260,100
Jan 24, 2019	1.0400	1.0800	1.0400	1.0800	1.0800	99,800
Jan 23, 2019	1.0300	1.0300	1.0000	1.0100	1.0100	6,000
Jan 22, 2019	0.9800	1.0500	0.9600	1.0100	1.0100	41,300
Jan 18, 2019	0.9500	0.9700	0.9500	0.9600	0.9600	1,100
Jan 17, 2019	0.9600	0.9600	0.9500	0.9500	0.9500	4,300
Jan 16, 2019	0.9500	0.9700	0.9500	0.9500	0.9500	16,500
Jan 15, 2019	0.9400	0.9800	0.9400	0.9500	0.9500	1,900
Jan 14, 2019	0.9600	0.9700	0.9500	0.9500	0.9500	16,800
Jan 11, 2019	0.9800	0.9900	0.9500	0.9700	0.9700	2,200
Jan 10, 2019	0.9800	0.9800	0.9600	0.9800	0.9800	3,400
Jan 09, 2019	0.9600	1.0000	0.9600	0.9800	0.9800	40,600
Jan 08, 2019	0.9700	0.9800	0.9000	0.9300	0.9300	83,600
Jan 07, 2019	0.8700	0.9500	0.8700	0.9400	0.9400	90,300
Jan 04, 2019	0.8500	0.9300	0.8500	0.8600	0.8600	82,000
Jan 03, 2019	0.8500	0.8500	0.7600	0.8500	0.8500	25,800
Jan 02, 2019	0.7800	0.8500	0.7800	0.8200	0.8200	17,500
Dec 31, 2018	0.7100	0.8600	0.7100	0.7800	0.7800	87,900
Dec 28, 2018	0.6500	0.7200	0.6500	0.6700	0.6700	85,300
Dec 27, 2018	0.6800	0.7000	0.6500	0.6500	0.6500	125,900
Dec 26, 2018	0.7100	0.7500	0.6900	0.7000	0.7000	33,400
Dec 24, 2018	0.7100	0.7100	0.6900	0.7100	0.7100	40,400
Dec 21, 2018	0.7500	0.7700	0.7200	0.7400	0.7400	33,500
Dec 20, 2018	0.7900	0.7900	0.7500	0.7700	0.7700	36,500
Dec 19, 2018	0.7900	0.7900	0.7500	0.7700	0.7700	7,200
Dec 18, 2018	0.8100	0.8100	0.7600	0.7700	0.7700	27,300
Dec 17, 2018	0.8000	0.8100	0.7500	0.7500	0.7500	69,300
Dec 14, 2018	0.7900	0.8300	0.7800	0.8300	0.8300	87,400
Dec 13, 2018	0.8100	0.8100	0.7700	0.8100	0.8100	18,300
Dec 12, 2018	0.7900	0.8100	0.7700	0.7800	0.7800	34,900
Dec 11, 2018	0.8100	0.8100	0.7800	0.7900	0.7900	16,700
Dec 10, 2018	0.7900	0.8200	0.7900	0.7900	0.7900	61,900
Dec 07, 2018	0.8000	0.8500	0.7900	0.8000	0.8000	40,300
Dec 06, 2018	0.8300	0.8500	0.8000	0.8300	0.8300	19,800
Dec 04, 2018	0.8500	0.8500	0.8000	0.8300	0.8300	25,800
Dec 03, 2018	0.8500	0.8500	0.8100	0.8500	0.8500	2,800
Nov 30, 2018	0.8500	0.8500	0.8000	0.8400	0.8400	41,100
Nov 29, 2018	0.8700	0.8800	0.8000	0.8000	0.8000	44,800
Nov 28, 2018	0.8800	0.8900	0.8400	0.8400	0.8400	92,300
Nov 27, 2018	0.8900	0.9000	0.8800	0.8900	0.8900	54,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...