Gulf Resources, Inc. Historical Stock Prices

GURE 
$2.09
*  
0.02
0.95%
Get GURE Alerts
*Delayed - data as of Jul. 23, 2014 14:55 ET  -  Find a broker to begin trading GURE now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    GURE Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
14:55  2.10  2.1394  2.07  2.09 98,093
07/22/2014 2.13 2.23 2.1 2.11 657,540
07/21/2014 2.1 2.13 2.1 2.13 62,176
07/18/2014 2.07 2.1278 2.06 2.1 71,526
07/17/2014 2.14 2.14 2.08 2.08 61,862
07/16/2014 2.13 2.13 2.08 2.11 78,288
07/15/2014 2.11 2.13 2.1 2.1 52,221
07/14/2014 2.12 2.13 2.1 2.1 45,197
07/11/2014 2.14 2.14 2.0835 2.12 26,643
07/10/2014 2.09 2.167 2 2.14 286,199
07/09/2014 2.01 2.17 1.97 2.14 207,679
07/08/2014 2.1 2.1 1.97 1.98 91,280
07/07/2014 2.14 2.14 2.07 2.1 24,210
07/03/2014 2.1799 2.19 2.1357 2.14 50,533
07/02/2014 2.11 2.19 2.07 2.17 193,394
07/01/2014 2.12 2.12 2.08 2.1 83,388
06/30/2014 2.15 2.17 2.1101 2.1399 28,226
06/27/2014 2.16 2.19 2.12 2.15 43,124
06/26/2014 2.16 2.18 2.15 2.1701 80,263
06/25/2014 2.12 2.18 2.08 2.16 143,776
06/24/2014 2.13 2.13 2.1 2.12 95,836
06/23/2014 2.03 2.15 2.03 2.12 142,467
06/20/2014 2.05 2.06 2.01 2.05 71,053
06/19/2014 1.99 2.05 1.9808 2.02 100,310
06/18/2014 1.96 1.9899 1.9501 1.98 23,073
06/17/2014 1.93 1.99 1.9 1.99 92,100
06/16/2014 1.98 1.98 1.92 1.93 113,638
06/13/2014 2 2 1.98 1.98 33,351
06/12/2014 2 2 1.9801 2 37,621
06/11/2014 2.02 2.02 2 2 40,612
06/10/2014 2 2.04 1.99 2.01 84,479
06/09/2014 2.06 2.07 1.94 2.02 172,883
06/06/2014 2.07 2.1 2.023 2.04 167,116
06/05/2014 2.05 2.1 2.05 2.09 62,730
06/04/2014 2.07 2.1 2.04 2.07 88,311
06/03/2014 2.08 2.13 2.05 2.1 82,474
06/02/2014 2.1 2.1499 2.0697 2.1 135,726
05/30/2014 2.18 2.23 2.09 2.14 143,360
05/29/2014 2.23 2.24 2.2 2.22 15,560
05/28/2014 2.29 2.3 2.18 2.22 188,873
05/27/2014 2.2 2.29 2.16 2.27 367,597
05/23/2014 2.15 2.2 2.15 2.2 99,679
05/22/2014 2.13 2.18 2.09 2.15 92,646
05/21/2014 2.12 2.1299 1.91 2.11 122,389
05/20/2014 2.2 2.2 2.1 2.14 51,905
05/19/2014 2.09 2.2 2.09 2.2 158,685
05/16/2014 2.02 2.09 1.961 2.09 35,614
05/15/2014 2.08 2.08 1.953 2.03 169,153
05/14/2014 2.2 2.2 2.07 2.12 147,447
05/13/2014 2.16 2.3 2.09 2.18 492,289
05/12/2014 1.92 2.4381 1.92 2.16 2,836,703
05/09/2014 1.85 1.85 1.77 1.78 67,310
05/08/2014 1.85 1.88 1.8 1.85 34,304
05/07/2014 1.81 1.87 1.7401 1.87 132,833
05/06/2014 1.87 1.9 1.78 1.83 161,146
05/05/2014 1.94 1.94 1.852 1.86 49,632
05/02/2014 1.84 1.95 1.8398 1.94 100,197
05/01/2014 1.8999 1.8999 1.8 1.82 50,222
04/30/2014 1.87 1.92 1.82 1.84 128,642
04/29/2014 1.9 1.92 1.78 1.865 238,842
04/28/2014 2.16 2.18 1.8 1.9 439,520
04/25/2014 2.2 2.23 2.15 2.16 95,329
04/24/2014 2.21 2.23 2.18 2.22 39,034
04/23/2014 2.2101 2.2499 2.16 2.21 69,404
04/22/2014 2.1503 2.26 2.1503 2.24 88,949
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?