Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Gulf Resources, Inc. (GURE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.9450+0.0050 (+0.13%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20223.92003.98003.60003.95003.95001,500
Jun 23, 20223.88003.98003.77003.90003.90006,100
Jun 22, 20223.84003.86003.70003.80003.800012,500
Jun 21, 20223.70003.96003.70003.89003.89005,300
Jun 17, 20223.66003.93003.56003.93003.93007,300
Jun 16, 20223.76003.85003.65003.73003.730010,200
Jun 15, 20224.15004.15003.75003.92003.920014,400
Jun 14, 20224.18004.28004.04004.14004.140016,900
Jun 13, 20224.20004.25004.05004.05004.050021,200
Jun 10, 20224.27004.42004.21004.25004.250014,700
Jun 09, 20224.26004.43004.26004.27004.27003,400
Jun 08, 20224.22004.37004.22004.35004.3500600
Jun 07, 20224.37004.37004.24004.24004.24005,100
Jun 06, 20224.35004.42004.30004.30004.300010,300
Jun 03, 20224.32004.48004.27004.34004.34001,800
Jun 02, 20224.19004.40004.19004.40004.40008,000
Jun 01, 20224.30004.34004.18004.19004.19007,100
May 31, 20224.25004.34004.25004.34004.340012,600
May 27, 20224.14004.18004.14004.18004.18005,200
May 26, 20223.91004.14003.89004.14004.14001,600
May 25, 20224.07004.12004.01004.09004.09007,400
May 24, 20223.96004.10003.85004.08004.08006,400
May 23, 20224.00004.03003.86004.03004.03004,500
May 20, 20223.97004.04003.80004.00004.000031,000
May 19, 20223.75003.98003.75003.98003.980011,800
May 18, 20223.91003.91003.75003.87003.87005,600
May 17, 20223.76003.91003.75003.87003.870019,300
May 16, 20223.48003.76003.37003.74003.740017,800
May 13, 20223.42003.62003.35003.51003.510014,500
May 12, 20223.50003.50003.30003.37003.37004,700
May 11, 20223.52003.61003.33003.33003.330013,400
May 10, 20223.57003.65003.52003.60003.600017,800
May 09, 20223.57003.71003.57003.63003.63006,000
May 06, 20223.73003.73003.58003.72003.72002,300
May 05, 20223.72003.76003.68003.76003.76001,400
May 04, 20223.63003.81003.63003.81003.81002,000
May 03, 20223.60003.73003.58003.73003.730011,900
May 02, 20223.63003.70003.55003.55003.550021,600
Apr 29, 20223.75003.75003.65003.70003.70003,400
Apr 28, 20223.78003.78003.61003.63003.630018,100
Apr 27, 20223.70003.86003.70003.80003.80004,400
Apr 26, 20223.93003.99003.61003.66003.660025,100
Apr 25, 20223.95004.00003.87004.00004.000011,700
Apr 22, 20223.93004.00003.85003.92003.920029,000
Apr 21, 20224.18004.18003.90004.00004.000019,500
Apr 20, 20223.99004.17003.97003.97003.970020,200
Apr 19, 20224.00004.17004.00004.10004.100010,600
Apr 18, 20224.20004.20004.00004.00004.000017,300
Apr 14, 20224.15004.21004.08004.21004.2100900
Apr 13, 20224.35004.35004.10004.13004.13007,900
Apr 12, 20224.25004.40004.25004.25004.25008,400
Apr 11, 20224.25004.34004.10004.10004.10006,600
Apr 08, 20224.28004.28004.28004.28004.28001,000
Apr 07, 20224.40004.40004.27004.29004.29001,600
Apr 06, 20224.36004.45004.28004.28004.280025,900
Apr 05, 20224.31004.45004.31004.38004.380041,400
Apr 04, 20224.28004.38004.15004.30004.300011,100
Apr 01, 20224.34004.35004.30004.30004.30002,200
Mar 31, 20224.24004.35004.02004.24004.240034,000
Mar 30, 20224.25004.30004.21004.30004.30002,200
Mar 29, 20224.30004.33004.16004.32004.32003,600
Mar 28, 20224.25004.30004.15004.29004.29009,200
Mar 25, 20224.21004.29004.20004.24004.24003,900
Mar 24, 20224.26004.30004.25004.26004.26003,900
Mar 23, 20224.39004.39004.25004.33004.33006,000
Mar 22, 20224.40004.40004.25004.39004.39006,800
Mar 21, 20224.26004.46004.20004.20004.20005,500
Mar 18, 20224.14004.49004.14004.36004.360059,300
Mar 17, 20224.16004.55004.12004.18004.180050,300
Mar 16, 20224.18004.29004.13004.20004.20007,800
Mar 15, 20224.05004.22004.05004.21004.21006,600
Mar 14, 20224.54004.54004.15004.26004.260012,100
Mar 11, 20224.40004.55004.21004.40004.400031,500
Mar 10, 20224.42004.62004.32004.57004.57005,100
Mar 09, 20224.30004.58004.16004.53004.530022,200
Mar 08, 20224.30004.30004.18004.29004.29009,600
Mar 07, 20224.44004.55004.25004.25004.25006,100
Mar 04, 20224.58004.62004.32004.41004.41008,300
Mar 03, 20224.62004.70004.45004.64004.64003,300
Mar 02, 20224.62004.71004.42004.69004.69005,200
Mar 01, 20224.93004.94004.25004.73004.730043,000
Feb 28, 20224.95005.05004.90005.03005.03003,500
Feb 25, 20224.97004.99004.97004.99004.99001,500
Feb 24, 20224.81005.00004.80005.00005.00002,700
Feb 23, 20224.81005.00004.81004.94004.940012,100
Feb 22, 20224.75005.00004.75004.80004.80003,900
Feb 18, 20224.80004.99004.80004.99004.99005,900
Feb 17, 20225.15005.15004.84004.84004.840011,500
Feb 16, 20225.10005.19005.02005.09005.09003,600
Feb 15, 20225.09005.18004.91005.17005.17007,100
Feb 14, 20225.17005.30005.00005.11005.110011,100
Feb 11, 20225.10005.30004.95005.27005.270021,900
Feb 10, 20225.00005.10004.75005.09005.090017,500
Feb 09, 20224.54004.90004.39004.83004.830010,000
Feb 08, 20224.41004.43004.32004.43004.43002,600
Feb 07, 20224.38004.42004.33004.42004.42005,400
Feb 04, 20224.50004.50004.34004.43004.43002,600
Feb 03, 20224.28004.55004.23004.39004.39006,700
Feb 02, 20224.55004.60004.43004.58004.58001,300
Feb 01, 20224.39004.60004.32004.60004.60003,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement