Gulf Resources Historical Data - GURE

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 Low Price High Price Open Price Close Price Last Traded
0.3001 6.01% 5.29 4.99 5.37 4.99 4.9899 19:37:22
more quote information »

GURE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.505.374.21024.5351,0860.7917.56%
1 Month4.005.683.854.5544,4711.2932.25%
3 Months3.685.682.644.0731,4201.6143.75%
6 Months0.55675.680.45012.9249,1974.73850.24%
1 Year1.01795.680.45012.2236,4534.27419.7%
3 Years1.745.680.45011.6156,2383.55204.02%
5 Years2.235.680.45011.7669,7543.06137.22%

GURE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2020 5.29 0.30 6.01% 4.99 5.37 4.99 34,052
Jun 03 2020 4.9899 0.14 2.88% 4.71 5.285 4.71 31,413
Jun 02 2020 4.85 0.35 7.78% 4.32 4.86 4.32 17,842
Jun 01 2020 4.50 0.18 4.17% 4.41 4.5186 4.3201 10,309
May 29 2020 4.3199 -0.13 -2.81% 4.34 4.473 4.22 16,052
May 28 2020 4.445 -0.33 -6.81% 4.50 4.81 4.2102 179,813
May 27 2020 4.77 0.36 8.16% 4.49 4.89 4.33 33,869
May 26 2020 4.41 0.04 0.92% 4.50 4.50 4.37 55,670
May 22 2020 4.37 -1.00 -18.65% 4.50 5.20 4.12 145,163
May 21 2020 5.3719 0.25 4.81% 5.20 5.68 5.20 34,646
May 20 2020 5.1255 0.16 3.13% 4.98 5.41 4.98 33,413
May 19 2020 4.97 0.39 8.52% 4.63 4.98 4.58 31,632
May 18 2020 4.58 0.23 5.29% 4.31 4.58 4.31 7,121
May 15 2020 4.35 -0.01 -0.11% 4.209 4.46 4.16 12,079
May 14 2020 4.355 -0.02 -0.34% 4.24 4.38 4.07 8,276
May 13 2020 4.37 -0.13 -2.89% 4.49 4.50 4.00 51,950
May 12 2020 4.50 0.01 0.22% 4.50 4.51 4.2046 24,071
May 11 2020 4.49 0.10 2.28% 4.57 5.15 4.26 98,105
May 08 2020 4.39 0.41 10.3% 3.98 4.4857 3.97 47,395
May 07 2020 3.9801 0.00 0.0% 4.00 4.30 3.85 6,132
May 06 2020 3.98 0.10 2.58% 3.81 4.00 3.81 29,989
May 05 2020 3.88 -0.02 -0.51% 3.96 4.00 3.88 14,241
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.