U.S. Markets close in 2 hrs 43 mins

Gulf Resources, Inc. (GURE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.95+0.20 (+3.57%)
As of 12:06PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 20205.906.005.765.955.958,134
Aug 06, 20206.106.105.755.795.7950,500
Aug 05, 20206.246.245.735.945.9426,200
Aug 04, 20206.206.305.936.306.308,300
Aug 03, 20206.126.416.066.376.3717,300
Jul 31, 20206.206.205.856.146.143,500
Jul 30, 20205.856.165.856.146.148,800
Jul 29, 20206.006.105.905.975.973,600
Jul 28, 20205.666.005.665.995.995,800
Jul 27, 20205.835.885.625.725.724,300
Jul 24, 20206.156.155.735.735.732,300
Jul 23, 20205.956.145.865.905.903,600
Jul 22, 20205.916.025.735.875.878,400
Jul 21, 20205.956.145.295.865.8615,000
Jul 20, 20206.336.365.945.955.9521,300
Jul 17, 20206.296.316.066.276.2713,300
Jul 16, 20206.156.326.096.206.206,200
Jul 15, 20205.916.425.916.116.1161,100
Jul 14, 20205.715.915.685.895.896,400
Jul 13, 20205.585.945.485.595.5920,200
Jul 10, 20205.635.655.525.645.646,400
Jul 09, 20205.655.655.365.655.6517,600
Jul 08, 20205.835.835.585.625.626,900
Jul 07, 20205.585.675.545.605.6013,000
Jul 06, 20205.405.685.305.665.6668,700
Jul 02, 20205.355.375.265.365.367,700
Jul 01, 20205.195.315.185.315.3129,000
Jun 30, 20205.265.455.175.355.3520,300
Jun 29, 20205.305.445.115.445.4430,400
Jun 26, 20205.445.515.285.325.3230,200
Jun 25, 20205.355.405.205.405.4022,200
Jun 24, 20205.405.525.205.505.5025,400
Jun 23, 20205.505.595.365.555.5525,800
Jun 22, 20205.345.755.345.695.6917,000
Jun 19, 20205.775.845.725.805.808,700
Jun 18, 20205.995.995.675.815.8111,400
Jun 17, 20205.705.845.505.765.7614,200
Jun 16, 20205.996.025.465.625.6240,700
Jun 15, 20205.085.995.085.895.8961,000
Jun 12, 20205.245.255.135.225.222,100
Jun 11, 20205.015.215.005.195.1914,500
Jun 10, 20205.235.295.095.295.299,800
Jun 09, 20205.195.415.195.335.333,900
Jun 08, 20204.865.404.645.365.3611,100
Jun 05, 20205.295.405.285.355.3514,400
Jun 04, 20205.055.375.055.295.2934,100
Jun 03, 20204.825.294.824.994.9931,400
Jun 02, 20204.384.864.384.834.8317,800
Jun 01, 20204.354.524.324.484.4810,300
May 29, 20204.404.474.224.324.3216,100
May 28, 20204.504.504.214.454.45179,800
May 27, 20204.404.894.334.774.7733,900
May 26, 20204.504.504.404.414.4155,700
May 22, 20204.504.504.124.374.37145,200
May 21, 20205.405.685.215.375.3734,600
May 20, 20205.035.415.015.135.1333,700
May 19, 20204.644.984.584.974.9731,600
May 18, 20204.344.584.344.584.587,100
May 15, 20204.214.464.164.354.3512,100
May 14, 20204.084.384.074.364.368,300
May 13, 20204.494.504.004.374.3752,000
May 12, 20204.504.504.204.504.5024,100
May 11, 20204.504.574.264.494.4998,100
May 08, 20203.984.493.974.394.3947,400
May 07, 20204.004.003.853.983.986,100
May 06, 20203.814.003.813.983.9830,000
May 05, 20203.904.003.883.883.8814,200
May 04, 20203.893.903.623.903.9011,400
May 01, 20203.863.943.863.893.897,400
Apr 30, 20204.004.003.783.913.9120,900
Apr 29, 20203.974.053.863.993.9917,600
Apr 28, 20204.004.053.873.883.889,200
Apr 27, 20203.813.993.803.953.954,200
Apr 24, 20203.733.953.733.863.869,100
Apr 23, 20203.873.883.713.783.789,600
Apr 22, 20204.134.133.653.753.7520,500
Apr 21, 20203.733.923.523.883.8815,800
Apr 20, 20203.753.883.603.823.826,500
Apr 17, 20203.923.983.533.873.8717,000
Apr 16, 20203.813.963.473.853.8538,100
Apr 15, 20203.554.883.544.094.09496,100
Apr 14, 20203.453.553.363.543.548,900
Apr 13, 20203.433.503.403.503.503,700
Apr 09, 20203.423.483.043.473.4712,600
Apr 08, 20203.473.483.443.463.467,400
Apr 07, 20203.373.503.373.473.4716,000
Apr 06, 20203.113.513.103.453.4532,900
Apr 03, 20203.253.423.253.423.421,300
Apr 02, 20203.253.353.223.353.359,700
Apr 01, 20203.183.393.153.313.317,900
Mar 31, 20203.393.393.063.383.384,000
Mar 30, 20203.353.393.253.273.276,000
Mar 27, 20203.393.393.373.383.381,400
Mar 26, 20203.303.413.223.373.374,600
Mar 25, 20203.323.453.233.303.309,500
Mar 24, 20203.103.333.073.153.1511,800
Mar 23, 20203.003.183.003.063.066,800
Mar 20, 20203.023.182.953.083.0845,800
Mar 19, 20202.833.372.753.083.0818,200
Mar 18, 20203.073.092.782.952.9516,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...