GURE - Gulf Resources, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20191.141.151.111.131.1330,600
Feb 14, 20191.131.151.011.151.1543,000
Feb 13, 20191.151.151.131.151.1516,700
Feb 12, 20191.151.201.131.131.1336,600
Feb 11, 20191.241.241.141.151.1558,500
Feb 08, 20191.221.231.211.221.2215,800
Feb 07, 20191.221.241.181.221.2229,200
Feb 06, 20191.231.241.221.231.2336,100
Feb 05, 20191.191.251.171.231.2319,900
Feb 04, 20191.181.191.171.171.1716,100
Feb 01, 20191.161.201.161.171.1711,200
Jan 31, 20191.131.141.111.141.1432,900
Jan 30, 20191.211.211.081.121.1221,500
Jan 29, 20191.241.241.191.201.2021,700
Jan 28, 20191.191.241.171.241.2442,200
Jan 25, 20191.101.251.101.181.18260,100
Jan 24, 20191.041.081.041.081.0899,800
Jan 23, 20191.031.031.001.011.016,000
Jan 22, 20190.981.050.961.011.0141,300
Jan 18, 20190.950.970.950.960.961,100
Jan 17, 20190.960.960.950.950.954,300
Jan 16, 20190.950.970.950.950.9516,500
Jan 15, 20190.940.980.940.950.951,900
Jan 14, 20190.960.970.950.950.9516,800
Jan 11, 20190.980.990.950.970.972,200
Jan 10, 20190.980.980.960.980.983,400
Jan 09, 20190.961.000.960.980.9840,600
Jan 08, 20190.970.980.900.930.9383,600
Jan 07, 20190.870.950.870.940.9490,300
Jan 04, 20190.850.930.850.860.8682,000
Jan 03, 20190.850.850.760.850.8525,800
Jan 02, 20190.780.850.780.820.8217,500
Dec 31, 20180.710.860.710.780.7887,900
Dec 28, 20180.650.720.650.670.6785,300
Dec 27, 20180.680.700.650.650.65125,900
Dec 26, 20180.710.750.690.700.7033,400
Dec 24, 20180.710.710.690.710.7140,400
Dec 21, 20180.750.770.720.740.7433,500
Dec 20, 20180.790.790.750.770.7736,500
Dec 19, 20180.790.790.750.770.777,200
Dec 18, 20180.810.810.760.770.7727,300
Dec 17, 20180.800.810.750.750.7569,300
Dec 14, 20180.790.830.780.830.8387,400
Dec 13, 20180.810.810.770.810.8118,300
Dec 12, 20180.790.810.770.780.7834,900
Dec 11, 20180.810.810.780.790.7916,700
Dec 10, 20180.790.820.790.790.7961,900
Dec 07, 20180.800.850.790.800.8040,300
Dec 06, 20180.830.850.800.830.8319,800
Dec 04, 20180.850.850.800.830.8325,800
Dec 03, 20180.850.850.810.850.852,800
Nov 30, 20180.850.850.800.840.8441,100
Nov 29, 20180.870.880.800.800.8044,800
Nov 28, 20180.880.890.840.840.8492,300
Nov 27, 20180.890.900.880.890.8954,500
Nov 26, 20180.910.930.880.890.8917,700
Nov 23, 20180.900.910.900.910.9112,100
Nov 21, 20180.920.930.900.930.9374,900
Nov 20, 20180.900.930.900.920.924,200
Nov 19, 20180.910.950.900.900.9022,000
Nov 16, 20180.920.950.910.930.9377,300
Nov 15, 20180.950.950.950.950.952,200
Nov 14, 20180.910.970.910.940.9424,700
Nov 13, 20180.950.980.930.930.931,300
Nov 12, 20180.980.980.910.980.981,400
Nov 09, 20180.951.000.950.980.983,900
Nov 08, 20180.981.020.910.950.9548,800
Nov 07, 20180.931.000.931.001.0019,500
Nov 06, 20181.031.041.021.031.0333,500
Nov 05, 20180.951.080.921.041.0465,500
Nov 02, 20180.971.000.940.970.9749,600
Nov 01, 20180.930.950.920.940.9483,800
Oct 31, 20180.910.940.910.940.948,600
Oct 30, 20180.950.950.910.940.9416,600
Oct 29, 20180.900.950.900.950.9557,900
Oct 26, 20180.920.920.890.900.9018,100
Oct 25, 20180.910.940.860.920.9261,300
Oct 24, 20180.930.930.860.910.9122,200
Oct 23, 20180.860.930.850.900.9045,900
Oct 22, 20180.930.960.850.880.8869,000
Oct 19, 20180.831.030.820.880.88231,100
Oct 18, 20180.840.900.820.850.85127,100
Oct 17, 20180.841.090.800.860.86954,900
Oct 16, 20180.900.900.750.850.8552,100
Oct 15, 20180.880.890.850.880.88116,700
Oct 12, 20180.900.910.850.890.8945,100
Oct 11, 20180.890.910.890.900.9050,400
Oct 10, 20180.900.910.890.900.9082,300
Oct 09, 20180.910.920.890.890.8932,600
Oct 08, 20180.890.920.890.920.9239,200
Oct 05, 20180.961.000.910.920.9268,500
Oct 04, 20181.011.010.950.960.9674,400
Oct 03, 20181.021.031.001.031.0323,200
Oct 02, 20181.041.041.031.031.0340,100
Oct 01, 20181.021.061.021.031.0331,000
Sep 28, 20181.021.061.001.041.0459,600
Sep 27, 20181.051.061.001.031.03101,300
Sep 26, 20181.101.101.051.051.0586,000
Sep 25, 20181.141.141.061.081.0849,700
Sep 24, 20181.101.141.081.131.13218,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...