GURE - Gulf Resources, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 29, 20191.10001.12001.05001.08001.080059,500
May 28, 20191.13001.13001.05001.05001.050017,900
May 24, 20191.15001.15001.13001.15001.15003,800
May 23, 20191.10001.16001.10001.15001.1500800
May 22, 20191.14001.16001.14001.16001.16003,600
May 21, 20191.13001.19001.13001.14001.140011,800
May 20, 20191.15001.15001.10001.13001.130060,300
May 17, 20191.23001.23001.16001.16001.160020,100
May 16, 20191.23001.23001.19001.22001.220013,400
May 15, 20191.26001.26001.22001.22001.22009,500
May 14, 20191.24001.28001.24001.27001.270027,500
May 13, 20191.20001.25001.17001.24001.240026,600
May 10, 20191.23001.26001.22001.22001.220012,000
May 09, 20191.25001.25001.22001.25001.250023,300
May 08, 20191.25001.25001.25001.25001.2500600
May 07, 20191.24001.26001.16001.22001.22003,400
May 06, 20191.23001.26001.18001.20001.200068,200
May 03, 20191.28001.28001.25001.26001.260065,900
May 02, 20191.27001.30001.27001.29001.290026,200
May 01, 20191.27001.28001.21001.27001.270017,200
Apr 30, 20191.30001.30001.27001.27001.270028,500
Apr 29, 20191.35001.35001.27001.31001.310054,200
Apr 26, 20191.35001.35001.33001.35001.35008,300
Apr 25, 20191.34001.35001.31001.35001.35007,400
Apr 24, 20191.35001.38001.29001.32001.320064,000
Apr 23, 20191.39001.39001.35001.37001.370042,200
Apr 22, 20191.39001.39001.37001.39001.390015,200
Apr 18, 20191.47001.47001.37001.39001.390050,400
Apr 17, 20191.40001.48001.40001.46001.460068,800
Apr 16, 20191.35001.43001.31001.37001.3700112,800
Apr 15, 20191.31001.35001.30001.35001.350033,600
Apr 12, 20191.35001.35001.30001.32001.320021,500
Apr 11, 20191.26001.42001.25001.36001.3600146,600
Apr 10, 20191.25001.25001.24001.24001.240043,100
Apr 09, 20191.25001.25001.24001.25001.250028,900
Apr 08, 20191.23001.25001.21001.25001.250056,900
Apr 05, 20191.20001.24001.20001.23001.230026,100
Apr 04, 20191.19001.21001.18001.21001.210015,400
Apr 03, 20191.20001.22001.15001.19001.190080,800
Apr 02, 20191.05001.25001.05001.19001.1900264,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...