Gulf Resources Historical Data - GURE

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.01 0.24% 4.17 4.17 4.265 4.17 4.16 19:59:36
more quote information »

GURE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.864.753.714.1651,2490.318.03%
1 Month0.66535.440.64993.7192,2683.50526.78%
3 Months0.56145.440.45012.1064,7353.61642.79%
6 Months0.82515.440.45011.5945,8283.34405.39%
1 Year1.135.440.45011.4236,9893.04269.03%
3 Years2.025.440.45011.5161,3862.15106.44%
5 Years1.665.440.45011.7678,9342.51151.2%

GURE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 4.17 0.01 0.24% 4.17 4.265 4.17 3,612
Feb 13 2020 4.16 0.09 2.21% 4.02 4.27 4.01 14,911
Feb 12 2020 4.07 -0.08 -1.98% 4.02 4.17 4.00 23,315
Feb 11 2020 4.1522 -0.08 -1.8% 4.31 4.60 3.95 34,587
Feb 10 2020 4.2285 0.36 9.26% 3.90 4.75 3.8701 151,735
Feb 07 2020 3.87 0.13 3.48% 3.86 3.9675 3.71 31,697
Feb 06 2020 3.74 -0.17 -4.23% 3.79 3.9452 3.70 39,171
Feb 05 2020 3.905 -0.44 -10.02% 4.05 4.4499 3.86 81,859
Feb 04 2020 4.34 0.09 2.12% 4.20 5.44 3.81 598,638
Feb 03 2020 4.25 1.40 49.12% 2.97 4.825 2.9178 467,253
Jan 31 2020 2.85 -0.06 -1.93% 2.85 3.00 2.85 6,358
Jan 30 2020 2.906 -0.24 -7.73% 3.10 3.10 2.8778 6,005
Jan 29 2020 3.1495 0.25 8.6% 3.03 3.1521 2.88 16,946
Jan 28 2020 2.90 2.22 326.47% 4.09 4.09 2.7518 46,127
Jan 27 2020 0.68 -0.03 -4.23% 0.6999 0.70 0.665 22,141
Jan 24 2020 0.71 0.02922 4.29% 0.69 0.77 0.6866 118,124
Jan 23 2020 0.680777 0.01063 1.59% 0.67 0.688 0.6651 17,708
Jan 22 2020 0.670148 0.00725 1.09% 0.6575 0.685 0.6575 3,945
Jan 21 2020 0.6629 -0.0071 -1.06% 0.66 0.69 0.65 28,752
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.