Gulf Resources, Inc. Historical Stock Prices

GURE 
$1.66
*  
0.03
1.84%
Get GURE Alerts
*Delayed - data as of Mar. 30, 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 30-DEC-2014 TO 30-MAR-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  1.635  1.68  1.63  1.66 27,733
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
02/25/2015 1.63 1.65 1.51 1.64 225,159
02/24/2015 1.55 1.64 1.5401 1.63 220,775
02/23/2015 1.65 1.66 1.52 1.53 182,715
02/20/2015 1.63 1.67 1.57 1.58 234,423
02/19/2015 1.65 1.65 1.62 1.64 123,356
02/18/2015 1.66 1.68 1.6101 1.65 136,026
02/17/2015 1.66 1.67 1.6 1.65 107,001
02/13/2015 1.7 1.7 1.62 1.6368 173,339
02/12/2015 1.6 1.79 1.6 1.68 509,293
02/11/2015 1.63 1.68 1.593 1.6 207,698
02/10/2015 1.73 1.74 1.62 1.66 189,868
02/09/2015 1.72 1.78 1.63 1.74 299,702
02/06/2015 1.84 1.84 1.7 1.7 552,866
02/05/2015 1.85 1.95 1.8 1.85 527,266
02/04/2015 1.94 2 1.8 1.84 824,622
02/03/2015 1.8 2.09 1.76 1.96 2,595,185
02/02/2015 1.9 1.91 1.65 1.85 3,136,281
01/30/2015 1.46 2.86 1.36 1.76 31,989,290
01/29/2015 1.21 1.24 1.18 1.18 57,515
01/28/2015 1.23 1.26 1.21 1.21 29,364
01/27/2015 1.25 1.27 1.18 1.25 37,914
01/26/2015 1.19 1.25 1.19 1.24 42,455
01/23/2015 1.19 1.24 1.1899 1.2199 61,555
01/22/2015 1.2 1.21 1.16 1.16 114,010
01/21/2015 1.24 1.26 1.19 1.19 88,111
01/20/2015 1.28 1.28 1.22 1.23 88,771
01/16/2015 1.3 1.3 1.21 1.24 86,268
01/15/2015 1.18 1.3 1.163 1.3 265,053
01/14/2015 1.2 1.2 1.11 1.19 126,559
01/13/2015 1.26 1.54 1.16 1.18 1,092,460
01/12/2015 1.2 1.2 1.11 1.15 148,248
01/09/2015 1.13 1.18 1.1101 1.18 36,640
01/08/2015 1.15 1.19 1.15 1.18 33,870
01/07/2015 1.18 1.2 1.15 1.2 55,632
01/06/2015 1.22 1.22 1.16 1.17 48,429
01/05/2015 1.23 1.23 1.171 1.21 67,435
01/02/2015 1.16 1.24 1.16 1.2 134,293
12/31/2014 1.1 1.22 1.1 1.16 157,315
12/30/2014 1.08 1.11 1.08 1.1 71,115
*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?