GURE

Gulf Resources Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.00 0.0% 3.9501 20:00:00
Open Price Low Price High Price Close Price Prev Close
3.9501
more quote information »

GURE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.874.23993.603.952,9020.08012.07%
1 Month4.194.47793.564.067,700-0.2399-5.73%
3 Months4.404.47793.303.919,784-0.4499-10.23%
6 Months4.405.303.304.2210,621-0.4499-10.23%
1 Year6.216.763.304.9415,853-2.26-36.39%
3 Years0.997.740.45014.2539,0352.96299.0%
5 Years1.687.740.45012.7949,1892.27135.13%

GURE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 29 2022 3.9501 -0.29 -6.84% 4.01 4.01 3.93 2,974
Jun 28 2022 4.2399 0.24 6.0% 4.02 4.2399 4.02 546
Jun 27 2022 4.00 0.06 1.39% 3.97 4.00 3.81 3,390
Jun 24 2022 3.945 0.04 1.15% 3.92 3.9838 3.60 1,514
Jun 23 2022 3.90 0.10 2.63% 3.87 3.98 3.765 6,088
Jun 22 2022 3.80 -0.09 -2.3% 3.82 3.86 3.70 12,465
Jun 21 2022 3.8895 -0.04 -1.03% 3.70 3.9617 3.70 5,330
Jun 17 2022 3.93 0.20 5.36% 3.66 3.93 3.56 7,343
Jun 16 2022 3.73 -0.19 -4.85% 3.7601 3.85 3.65 10,215
Jun 15 2022 3.92 -0.22 -5.31% 4.15 4.15 3.75 14,354
Jun 14 2022 4.14 0.09 2.22% 4.11 4.275 4.04 16,853
Jun 13 2022 4.05 -0.20 -4.74% 4.20 4.2485 4.05 21,237
Jun 10 2022 4.2516 -0.02 -0.43% 4.27 4.4152 4.21 14,704
Jun 09 2022 4.27 -0.08 -1.84% 4.33 4.43 4.26 3,447
Jun 08 2022 4.35 0.11 2.59% 4.22 4.3666 4.22 626
Jun 07 2022 4.24 -0.06 -1.4% 4.37 4.37 4.24 5,144
Jun 06 2022 4.30 -0.04 -0.81% 4.39 4.42 4.30 10,335
Jun 03 2022 4.335 -0.07 -1.48% 4.32 4.4779 4.27 1,843
Jun 02 2022 4.40 0.21 5.01% 4.19 4.40 4.19 7,891
Jun 01 2022 4.19 -0.15 -3.46% 4.32 4.34 4.18 7,069
May 31 2022 4.34 0.16 3.83% 4.25 4.34 4.25 12,592
May 30 2022 4.18 0.00 0.0% 4.18 4.18 4.18 0
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.