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
-0.225 -3.77% 5.74 19:29:33
Close Price Low Price High Price Open Price Previous Close
6.00 5.95 6.03 5.95 5.965
more quote information »

GURE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.766.175.745.9610,768-0.02-0.35%
1 Month6.276.415.295.9612,284-0.53-8.45%
3 Months4.506.4154.125.2723,3621.2427.56%
6 Months4.176.4152.644.4027,9741.5737.65%
1 Year0.82516.4150.45012.6636,8314.91595.67%
3 Years1.896.4150.45011.6951,6083.85203.7%
5 Years1.986.4150.45011.7866,6823.76189.9%

GURE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 5.99 0.04 0.67% 5.95 6.03 5.95 29,218
Aug 13 2020 5.95 -0.05 -0.83% 6.04 6.08 5.84 5,870
Aug 12 2020 6.00 -0.04 -0.66% 6.04 6.06 5.92 13,280
Aug 11 2020 6.04 0.09 1.51% 6.04 6.04 5.87 5,998
Aug 10 2020 5.95 0.09 1.54% 5.96 6.17 5.95 19,376
Aug 07 2020 5.86 0.11 1.91% 5.76 6.00 5.76 9,315
Aug 06 2020 5.75 -0.17 -2.87% 5.93 6.10 5.75 50,454
Aug 05 2020 5.92 -0.36 -5.73% 6.30 6.30 5.7307 26,246
Aug 04 2020 6.28 -0.04 -0.63% 6.37 6.37 5.9309 8,288
Aug 03 2020 6.32 0.18 2.93% 5.84 6.41 5.84 17,276
Jul 31 2020 6.14 0.00 0.0% 6.20 6.20 5.85 3,497
Jul 30 2020 6.14 0.18 2.93% 5.85 6.16 5.85 8,780
Jul 29 2020 5.965 -0.03 -0.42% 5.93 6.10 5.9011 3,638
Jul 28 2020 5.99 0.27 4.72% 5.66 6.00 5.66 5,766
Jul 27 2020 5.72 -0.01 -0.17% 5.83 5.88 5.615 4,294
Jul 24 2020 5.73 -0.17 -2.88% 5.88 6.15 5.73 2,252
Jul 23 2020 5.90 0.03 0.51% 5.95 6.14 5.86 3,583
Jul 22 2020 5.87 0.01 0.17% 5.74 6.02 5.7321 8,442
Jul 21 2020 5.86 -0.09 -1.51% 6.04 6.14 5.29 14,990
Jul 20 2020 5.95 -0.32 -5.1% 6.33 6.3602 5.94 21,087
Jul 17 2020 6.27 0.07 1.13% 6.27 6.31 6.055 13,257
Jul 16 2020 6.1999 0.09 1.47% 6.19 6.32 6.09 6,104
Jul 15 2020 6.1101 0.22 3.74% 5.98 6.415 5.91 61,083
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.