Advertisement
U.S. markets closed

Gulf Resources, Inc. (GURE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
1.3500+0.0200 (+1.50%)
At close: 03:58PM EST
Advertisement
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 20241.29001.36001.29001.35001.350011,958
Feb 26, 20241.33001.38001.32001.33001.33005,100
Feb 23, 20241.30001.39001.30001.38001.380022,100
Feb 22, 20241.35001.39001.33001.39001.390022,800
Feb 21, 20241.30001.41001.28001.40001.400031,200
Feb 20, 20241.42001.42001.31001.35001.350033,300
Feb 16, 20241.29001.42001.28001.42001.420057,500
Feb 15, 20241.20001.48001.20001.33001.330077,300
Feb 14, 20241.23001.24001.20001.24001.24004,700
Feb 13, 20241.17001.22001.17001.20001.20006,400
Feb 12, 20241.16001.26001.16001.22001.22005,100
Feb 09, 20241.16001.26001.16001.23001.23003,600
Feb 08, 20241.20001.25001.15001.22001.22008,600
Feb 07, 20241.18001.20001.18001.20001.20001,600
Feb 06, 20241.21001.26001.20001.26001.26009,200
Feb 05, 20241.16001.24001.15001.23001.230011,200
Feb 02, 20241.23001.24001.12001.17001.170018,600
Feb 01, 20241.23001.26001.21001.22001.22009,100
Jan 31, 20241.21001.25001.20001.20001.20002,400
Jan 30, 20241.17001.27001.17001.27001.27002,300
Jan 29, 20241.23001.29001.20001.23001.23003,800
Jan 26, 20241.29001.29001.15001.22001.22008,900
Jan 25, 20241.34001.34001.23001.29001.29009,100
Jan 24, 20241.20001.30001.20001.30001.300024,000
Jan 23, 20241.13001.30001.03001.17001.170057,200
Jan 22, 20241.30001.52000.85001.15001.1500219,300
Jan 19, 20241.53001.56001.53001.56001.56005,900
Jan 18, 20241.58001.58001.53001.55001.55001,100
Jan 17, 20241.59001.61001.57001.59001.59005,300
Jan 16, 20241.53001.63001.53001.61001.610021,800
Jan 12, 20241.62001.64001.57001.62001.620012,200
Jan 11, 20241.59001.64001.50001.56001.560010,400
Jan 10, 20241.65001.66001.63001.64001.64005,500
Jan 09, 20241.56001.66001.55001.62001.620024,600
Jan 08, 20241.69001.69001.62001.64001.64004,600
Jan 05, 20241.70001.70001.65001.67001.67001,900
Jan 04, 20241.70001.70001.60001.66001.66006,100
Jan 03, 20241.72001.72001.64001.66001.66006,700
Jan 02, 20241.65001.71001.65001.71001.710012,000
Dec 29, 20231.64001.66001.61001.65001.650018,200
Dec 28, 20231.63001.65001.61001.64001.640016,000
Dec 27, 20231.52001.65001.52001.65001.650041,200
Dec 26, 20231.38001.56001.38001.53001.530023,200
Dec 22, 20231.40001.45001.36001.45001.450046,800
Dec 21, 20231.35001.40001.30001.40001.400012,400
Dec 20, 20231.28001.33001.28001.32001.32007,000
Dec 19, 20231.24001.30001.23001.30001.300018,100
Dec 18, 20231.26001.26001.17001.26001.260016,900
Dec 15, 20231.24001.28001.15001.23001.230030,100
Dec 14, 20231.26001.33001.22001.25001.250014,800
Dec 13, 20231.34001.36001.20001.29001.290033,100
Dec 12, 20231.39001.42001.32001.35001.350022,900
Dec 11, 20231.48001.48001.35001.42001.420045,900
Dec 08, 20231.48001.53001.42001.51001.510017,000
Dec 07, 20231.53001.55001.48001.48001.480025,100
Dec 06, 20231.57001.57001.51001.55001.550024,900
Dec 05, 20231.54001.58001.47001.57001.570016,200
Dec 04, 20231.53001.54001.50001.54001.54008,200
Dec 01, 20231.54001.54001.49001.53001.530012,500
Nov 30, 20231.54001.54001.50001.53001.530013,000
Nov 29, 20231.54001.55001.54001.55001.55003,300
Nov 28, 20231.53001.55001.52001.54001.540014,400
Nov 27, 20231.40001.53001.40001.51001.510014,300
Nov 24, 20231.40001.43001.35001.40001.400015,600
Nov 22, 20231.45001.47001.36001.42001.420029,900
Nov 21, 20231.55001.56001.44001.47001.470087,900
Nov 20, 20231.60001.60001.53001.56001.560024,600
Nov 17, 20231.65001.66001.61001.62001.620014,500
Nov 16, 20231.66001.70001.65001.66001.660016,200
Nov 15, 20231.71001.75001.66001.73001.730028,900
Nov 14, 20231.70001.78001.70001.78001.78008,800
Nov 13, 20231.80001.80001.70001.78001.78004,100
Nov 10, 20231.80001.81001.73001.80001.80003,500
Nov 09, 20231.81001.81001.76001.80001.80007,700
Nov 08, 20231.81001.88001.78001.83001.830020,600
Nov 07, 20231.86001.88001.80001.82001.82004,300
Nov 06, 20231.81001.85001.79001.85001.850018,700
Nov 03, 20231.73001.79001.73001.78001.780016,400
Nov 02, 20231.69001.73001.69001.73001.730017,000
Nov 01, 20231.71001.73001.68001.73001.73002,400
Oct 31, 20231.71001.72001.68001.72001.72002,100
Oct 30, 20231.69001.73001.69001.71001.71003,400
Oct 27, 20231.71001.73001.70001.72001.72003,800
Oct 26, 20231.69001.71001.68001.71001.71005,600
Oct 25, 20231.68001.69001.68001.69001.69001,100
Oct 24, 20231.66001.70001.66001.69001.69006,300
Oct 23, 20231.69001.70001.66001.66001.66001,900
Oct 20, 20231.67001.74001.66001.72001.72004,200
Oct 19, 20231.72001.75001.68001.71001.71003,800
Oct 18, 20231.76001.76001.67001.71001.71009,700
Oct 17, 20231.70001.74001.70001.74001.74002,500
Oct 16, 20231.70001.74001.66001.74001.74008,400
Oct 13, 20231.70001.77001.65001.73001.730011,700
Oct 12, 20231.65001.73001.65001.70001.70007,900
Oct 11, 20231.66001.79001.66001.72001.720019,000
Oct 10, 20231.72001.80001.70001.73001.73004,400
Oct 09, 20231.63001.79001.63001.70001.700019,600
Oct 06, 20231.69001.82001.68001.77001.770038,900
Oct 05, 20231.83001.89001.68001.69001.690053,000
Oct 04, 20231.80001.89001.79001.87001.870011,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...