GURE - Gulf Resources, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 01, 20191.07001.09001.03001.04001.040031,800
Mar 29, 20191.04001.10001.03001.07001.070026,400
Mar 28, 20191.03001.10001.01001.01001.01004,300
Mar 27, 20191.01001.07001.01001.04001.040023,000
Mar 26, 20191.02001.04001.01001.03001.03005,600
Mar 25, 20191.06001.06001.02001.03001.03008,800
Mar 22, 20191.06001.08001.05001.06001.060024,800
Mar 21, 20191.07001.08001.07001.08001.080015,000
Mar 20, 20191.06001.09001.04001.07001.07006,000
Mar 19, 20191.05001.08001.03001.07001.070048,300
Mar 18, 20191.08001.18001.02001.05001.050044,400
Mar 15, 20191.05001.05001.02001.02001.020014,400
Mar 14, 20191.04001.05001.02001.05001.05006,800
Mar 13, 20191.05001.05001.02001.04001.04007,400
Mar 12, 20191.04001.05001.02001.03001.03007,600
Mar 11, 20191.03001.08001.02001.05001.050011,300
Mar 08, 20191.05001.06001.02001.05001.050014,400
Mar 07, 20191.09001.09001.06001.06001.060018,300
Mar 06, 20191.08001.10001.06001.09001.09007,300
Mar 05, 20191.08001.17001.07001.08001.0800261,600
Mar 04, 20191.06001.09001.06001.07001.07008,200
Mar 01, 20191.08001.09001.06001.06001.06009,400
Feb 28, 20191.09001.09001.06001.07001.0700800
Feb 27, 20191.04001.09001.04001.09001.090017,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...