Gulf Resources Historical Data - GURE

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Gulf Resources Inc GURE NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 0.5431 0.00 0.00 0.00 0.5431 06:59:39
more quote information »

GURE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.53510.590.5250.541848615,3210.0081.5%
1 Month0.710.720.4870.610985336,567-0.1669-23.51%
3 Months0.770.830.4870.66026223,146-0.2269-29.47%
6 Months1.011.050.4870.754842723,852-0.4669-46.23%
1 Year0.79051.480.4870.956827330,393-0.2474-31.3%
3 Years2.272.350.4871.5061,213-1.73-76.07%
5 Years1.112.950.4871.74111,799-0.5669-51.07%

GURE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 11 2019 0.5431 -0.0019 -0.35% 0.5449 0.56 0.525 15,891
Dec 10 2019 0.545 0.0148 2.79% 0.5305 0.5567 0.5305 5,629
Dec 09 2019 0.5302 -0.0107 -1.98% 0.5302 0.59 0.5302 3,156
Dec 06 2019 0.5409 -0.0089 -1.62% 0.5499 0.5562 0.53 46,492
Dec 05 2019 0.5498 -0.0002 -0.04% 0.5351 0.5528 0.53 5,438
Dec 04 2019 0.55 0.00407 0.75% 0.5567 0.59 0.5348 4,924
Dec 03 2019 0.545931 -0.02127 -3.75% 0.58 0.58 0.53 9,795
Dec 02 2019 0.5672 0.0272 5.04% 0.5401 0.57 0.5401 10,681
Nov 29 2019 0.54 -0.02 -3.57% 0.5799 0.5799 0.54 7,648
Nov 27 2019 0.56 0.00 0.0% 0.55 0.59 0.5402 15,970
Nov 26 2019 0.56 -0.01622 -2.82% 0.60 0.60 0.54 7,022
Nov 25 2019 0.576221 0.03622 6.71% 0.54 0.59 0.53 21,994
Nov 22 2019 0.54 -0.04 -6.9% 0.5614 0.57 0.5302 3,672
Nov 21 2019 0.58 0.04942 9.31% 0.5546 0.5899 0.53 47,663
Nov 20 2019 0.53058 -0.05942 -10.07% 0.582377 0.598 0.53058 15,967
Nov 19 2019 0.59 -0.0399 -6.33% 0.51 0.5999 0.51 30,310
Nov 18 2019 0.6299 -0.04842 -7.14% 0.68 0.68 0.487 357,691
Nov 15 2019 0.678316 -0.03168 -4.46% 0.69 0.695 0.67 73,406
Nov 14 2019 0.71 -0.01 -1.39% 0.71 0.72 0.69 11,418
Nov 13 2019 0.72 -0.005 -0.69% 0.74 0.74 0.72 5,700
Nov 12 2019 0.725 -0.035 -4.61% 0.7599 0.7599 0.70 11,556
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.