Gulf Resources, Inc. Historical Stock Prices

GURE 
$2.48
*  
0.01
0.4%
Get GURE Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading GURE now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    GURE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.49  2.49  2.40  2.48 111,108
05/26/2015 2.49 2.49 2.4 2.48 109,893
05/22/2015 2.44 2.5 2.4 2.49 79,361
05/21/2015 2.37 2.48 2.3453 2.43 115,719
05/20/2015 2.34 2.4 2.34 2.375 61,012
05/19/2015 2.48 2.48 2.33 2.4 162,298
05/18/2015 2.7 2.7199 2.448 2.49 266,971
05/15/2015 2.47 2.6 2.45 2.6 99,377
05/14/2015 2.5 2.54 2.42 2.45 97,132
05/13/2015 2.508 2.52 2.4203 2.49 53,241
05/12/2015 2.47 2.52 2.35 2.5 129,034
05/11/2015 2.5 2.56 2.36 2.49 97,993
05/08/2015 2.55 2.5699 2.4 2.48 267,539
05/07/2015 2.66 2.95 2.4632 2.52 1,056,994
05/06/2015 2.57 2.58 2.5 2.55 99,179
05/05/2015 2.59 2.62 2.51 2.58 81,970
05/04/2015 2.55 2.65 2.5 2.57 148,803
05/01/2015 2.56 2.59 2.47 2.5 112,053
04/30/2015 2.67 2.68 2.5651 2.57 185,994
04/29/2015 2.6 2.68 2.57 2.66 94,471
04/28/2015 2.44 2.6 2.42 2.58 147,701
04/27/2015 2.5 2.54 2.35 2.46 180,521
04/24/2015 2.61 2.6247 2.47 2.53 211,944
04/23/2015 2.68 2.68 2.59 2.6 143,790
04/22/2015 2.6 2.71 2.43 2.66 335,415
04/21/2015 2.71 2.79 2.515 2.58 480,762
04/20/2015 2.52 2.74 2.52 2.6516 732,373
04/17/2015 2.35 2.53 2.3 2.52 569,030
04/16/2015 2.26 2.42 2.18 2.38 567,624
04/15/2015 2.09 2.25 2.09 2.17 182,203
04/14/2015 2.06 2.18 2.06 2.11 203,271
04/13/2015 2.05 2.35 2.05 2.12 868,900
04/10/2015 1.8 2.03 1.77 2.03 486,465
04/09/2015 1.7 1.79 1.7 1.7548 130,980
04/08/2015 1.699 1.82 1.664 1.664 211,521
04/07/2015 1.72 1.72 1.66 1.68 66,997
04/06/2015 1.66 1.78 1.65 1.72 113,081
04/02/2015 1.63 1.66 1.63 1.6499 22,675
04/01/2015 1.65 1.65 1.62 1.63 38,031
03/31/2015 1.64 1.67 1.619 1.66 91,999
03/30/2015 1.635 1.68 1.63 1.66 27,733
03/27/2015 1.68 1.68 1.62 1.63 39,938
03/26/2015 1.63 1.68 1.63 1.68 59,602
03/25/2015 1.65 1.68 1.6148 1.63 54,474
03/24/2015 1.6 1.67 1.6 1.65 67,725
03/23/2015 1.54 1.69 1.54 1.6 84,629
03/20/2015 1.67 1.67 1.52 1.52 308,199
03/19/2015 1.72 1.76 1.6 1.66 190,876
03/18/2015 1.69 1.75 1.6532 1.74 145,037
03/17/2015 1.69 1.7 1.62 1.69 89,220
03/16/2015 1.71 1.75 1.61 1.69 248,560
03/13/2015 1.7 1.74 1.63 1.71 181,571
03/12/2015 1.68 1.74 1.63 1.67 247,925
03/11/2015 1.51 1.68 1.51 1.64 185,973
03/10/2015 1.56 1.6061 1.56 1.58 50,701
03/09/2015 1.61 1.61 1.56 1.58 68,399
03/06/2015 1.6 1.62 1.56 1.6 133,901
03/05/2015 1.62 1.64 1.56 1.6 121,478
03/04/2015 1.64 1.65 1.6 1.65 122,133
03/03/2015 1.68 1.68 1.6 1.66 179,837
03/02/2015 1.68 1.69 1.62 1.68 293,285
02/27/2015 1.63 1.68 1.6 1.66 182,919
02/26/2015 1.63 1.65 1.55 1.62 147,268
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?