GURE

Gulf Resources Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Gulf Resources Inc GURE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.09 1.82% 5.04 16:30:00
Close Price Low Price High Price Open Price Previous Close
5.04 4.31 5.05 4.91 4.95
more quote information »

GURE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.055.184.314.955,652-0.01-0.2%
1 Month5.475.814.315.0310,359-0.43-7.86%
3 Months5.446.4154.315.5915,291-0.40-7.35%
6 Months3.146.4152.754.7122,9111.9060.51%
1 Year0.856.4150.45012.9334,7404.19492.94%
3 Years1.826.4150.45011.7246,3063.22176.92%
5 Years1.506.4150.45011.8065,3923.54236.0%

GURE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 4.90 -0.09 -1.8% 4.91 5.05 4.31 12,193
Sep 17 2020 4.99 -0.02 -0.4% 5.00 5.0232 4.9499 7,514
Sep 16 2020 5.01 0.01 0.2% 5.09 5.09 4.915 5,080
Sep 15 2020 5.00 0.12 2.46% 4.98 5.10 4.9571 2,025
Sep 14 2020 4.88 -0.04 -0.81% 5.16 5.18 4.75 8,940
Sep 11 2020 4.92 0.12 2.5% 5.05 5.05 4.77 8,329
Sep 10 2020 4.80 -0.09 -1.84% 4.97 5.05 4.71 25,361
Sep 09 2020 4.89 0.27 5.84% 4.72 5.1027 4.70 9,775
Sep 08 2020 4.62 -0.13 -2.74% 4.79 4.79 4.42 8,669
Sep 04 2020 4.75 -0.09 -1.86% 4.94 4.94 4.70 11,547
Sep 03 2020 4.84 -0.12 -2.42% 5.06 5.06 4.84 5,758
Sep 02 2020 4.96 0.16 3.33% 4.70 5.05 4.70 3,351
Sep 01 2020 4.80 -0.39 -7.51% 5.05 5.15 4.80 24,842
Aug 31 2020 5.19 -0.10 -1.89% 5.27 5.3165 5.14 23,493
Aug 28 2020 5.29 -0.04 -0.75% 5.49 5.491 5.11 22,372
Aug 27 2020 5.33 -0.13 -2.38% 5.48 5.81 5.23 4,708
Aug 26 2020 5.46 0.10 1.87% 5.41 5.57 5.315 4,806
Aug 25 2020 5.36 -0.07 -1.29% 5.50 5.55 5.30 6,066
Aug 24 2020 5.43 -0.06 -1.09% 5.56 5.60 5.01 10,507
Aug 21 2020 5.49 -0.03 -0.54% 5.47 5.70 5.21 12,013
Aug 20 2020 5.52 0.10 1.85% 5.44 5.76 5.2795 17,245
See More Historical Prices »


Your Recent History
NASDAQ
GURE
Gulf Resou..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.