UK markets close in 6 hours 7 minutes

Gulf Resources, Inc. (GURE)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
1.5011-0.0189 (-1.24%)
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20241.57001.57001.45001.50001.500094,800
30 Apr 20241.58001.60001.52001.52001.520016,600
29 Apr 20241.53001.58001.53001.54001.540021,500
26 Apr 20241.59001.62001.49001.52001.5200198,500
25 Apr 20241.50001.54001.47001.54001.540019,500
24 Apr 20241.48001.50001.46001.48001.480031,000
23 Apr 20241.39001.47001.38001.45001.450041,000
22 Apr 20241.33001.42001.33001.36001.360023,900
19 Apr 20241.38001.42001.36001.39001.39002,500
18 Apr 20241.32001.45001.30001.39001.390050,500
17 Apr 20241.35001.39001.29001.36001.360025,800
16 Apr 20241.33001.38001.31001.31001.310041,400
15 Apr 20241.37001.41001.33001.35001.350028,000
12 Apr 20241.38001.44001.38001.42001.420016,200
11 Apr 20241.44001.44001.34001.39001.390021,800
10 Apr 20241.35001.43001.35001.38001.38003,000
09 Apr 20241.40001.45001.38001.39001.39001,500
08 Apr 20241.46001.46001.37001.38001.380015,100
05 Apr 20241.36001.48001.36001.38001.380018,000
04 Apr 20241.50001.50001.30001.39001.390017,300
03 Apr 20241.44001.44001.39001.44001.44009,300
02 Apr 20241.42001.56001.38001.43001.430024,000
01 Apr 20241.48001.48001.38001.43001.43004,900
28 Mar 20241.48001.56001.36001.48001.480027,800
27 Mar 20241.44001.50001.40001.49001.490048,200
26 Mar 20241.35001.44001.35001.43001.430032,100
25 Mar 20241.25001.37001.23001.35001.350059,000
22 Mar 20241.23001.24001.13001.24001.240010,000
21 Mar 20241.17001.25001.17001.24001.24005,000
20 Mar 20241.21001.29001.18001.18001.18002,000
19 Mar 20241.15001.23001.10001.23001.230083,100
18 Mar 20241.15001.15001.09001.15001.150038,100
15 Mar 20241.29001.29001.18001.23001.230011,100
14 Mar 20241.32001.35001.24001.26001.26007,600
13 Mar 20241.36001.36001.24001.36001.360037,200
12 Mar 20241.38001.38001.29001.30001.300017,000
11 Mar 20241.33001.39001.33001.38001.380010,900
08 Mar 20241.33001.40001.33001.38001.38008,700
07 Mar 20241.40001.40001.35001.38001.38003,200
06 Mar 20241.37001.38001.33001.33001.33005,100
05 Mar 20241.36001.40001.33001.37001.37002,100
04 Mar 20241.40001.41001.39001.39001.390011,600
01 Mar 20241.29001.42001.25001.40001.400023,100
29 Feb 20241.32001.36001.30001.30001.300027,000
28 Feb 20241.35001.36001.33001.35001.350021,300
27 Feb 20241.29001.36001.29001.35001.350012,000
26 Feb 20241.33001.38001.32001.33001.33005,100
23 Feb 20241.30001.39001.30001.38001.380022,100
22 Feb 20241.35001.39001.33001.39001.390022,800
21 Feb 20241.30001.41001.28001.40001.400031,200
20 Feb 20241.42001.42001.31001.35001.350033,300
16 Feb 20241.29001.42001.28001.42001.420057,500
15 Feb 20241.20001.48001.20001.33001.330077,300
14 Feb 20241.23001.24001.20001.24001.24004,700
13 Feb 20241.17001.22001.17001.20001.20006,400
12 Feb 20241.16001.26001.16001.22001.22005,100
09 Feb 20241.16001.26001.16001.23001.23003,600
08 Feb 20241.20001.25001.15001.22001.22008,600
07 Feb 20241.18001.20001.18001.20001.20001,600
06 Feb 20241.21001.26001.20001.26001.26009,200
05 Feb 20241.16001.24001.15001.23001.230011,200
02 Feb 20241.23001.24001.12001.17001.170018,600
01 Feb 20241.23001.26001.21001.22001.22009,100
31 Jan 20241.21001.25001.20001.20001.20002,400
30 Jan 20241.17001.27001.17001.27001.27002,300
29 Jan 20241.23001.29001.20001.23001.23003,800
26 Jan 20241.29001.29001.15001.22001.22008,900
25 Jan 20241.34001.34001.23001.29001.29009,100
24 Jan 20241.20001.30001.20001.30001.300024,000
23 Jan 20241.13001.30001.03001.17001.170057,200
22 Jan 20241.30001.52000.85001.15001.1500219,300
19 Jan 20241.53001.56001.53001.56001.56005,900
18 Jan 20241.58001.58001.53001.55001.55001,100
17 Jan 20241.59001.61001.57001.59001.59005,300
16 Jan 20241.53001.63001.53001.61001.610021,800
12 Jan 20241.62001.64001.57001.62001.620012,200
11 Jan 20241.59001.64001.50001.56001.560010,400
10 Jan 20241.65001.66001.63001.64001.64005,500
09 Jan 20241.56001.66001.55001.62001.620024,600
08 Jan 20241.69001.69001.62001.64001.64004,600
05 Jan 20241.70001.70001.65001.67001.67001,900
04 Jan 20241.70001.70001.60001.66001.66006,100
03 Jan 20241.72001.72001.64001.66001.66006,700
02 Jan 20241.65001.71001.65001.71001.710012,000
29 Dec 20231.64001.66001.61001.65001.650018,200
28 Dec 20231.63001.65001.61001.64001.640016,000
27 Dec 20231.52001.65001.52001.65001.650041,200
26 Dec 20231.38001.56001.38001.53001.530023,200
22 Dec 20231.40001.45001.36001.45001.450046,800
21 Dec 20231.35001.40001.30001.40001.400012,400
20 Dec 20231.28001.33001.28001.32001.32007,000
19 Dec 20231.24001.30001.23001.30001.300018,100
18 Dec 20231.26001.26001.17001.26001.260016,900
15 Dec 20231.24001.28001.15001.23001.230030,100
14 Dec 20231.26001.33001.22001.25001.250014,800
13 Dec 20231.34001.36001.20001.29001.290033,100
12 Dec 20231.39001.42001.32001.35001.350022,900
11 Dec 20231.48001.48001.35001.42001.420045,900
08 Dec 20231.48001.53001.42001.51001.510017,000
07 Dec 20231.53001.55001.48001.48001.480025,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...