Gulf Resources, Inc. (NV) Common Stock Historical Stock Prices

GURE 
$1.53
*  
0.05
3.38%
Get GURE Alerts
*Delayed - data as of Apr. 29, 2016 14:02 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

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

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

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.
14:02 1.46 1.53 1.4302 1.53 51,770
04/28/2016 1.47 1.4999 1.46 1.48 86,746
04/27/2016 1.45 1.49 1.42 1.46 115,630
04/26/2016 1.48 1.5 1.42 1.42 108,080
04/25/2016 1.54 1.55 1.45 1.47 120,825
04/22/2016 1.5 1.53 1.48 1.52 29,075
04/21/2016 1.52 1.5567 1.45 1.46 125,134
04/20/2016 1.46 1.55 1.46 1.51 44,468
04/19/2016 1.517 1.6 1.48 1.48 126,749
04/18/2016 1.57 1.58 1.47 1.5 107,998
04/15/2016 1.607 1.607 1.51 1.56 130,378
04/14/2016 1.63 1.63 1.58 1.58 25,396
04/13/2016 1.6 1.625 1.55 1.59 139,013
04/12/2016 1.63 1.6455 1.56 1.6 43,149
04/11/2016 1.59 1.64 1.53 1.62 12,714
04/08/2016 1.6 1.64 1.59 1.6 29,657
04/07/2016 1.59 1.6 1.575 1.59 18,869
04/06/2016 1.54 1.6 1.51 1.6 58,820
04/05/2016 1.57 1.59 1.48 1.52 96,506
04/04/2016 1.52 1.59 1.515 1.57 38,939
04/01/2016 1.56 1.6199 1.51 1.5263 152,399
03/31/2016 1.65 1.65 1.58 1.61 8,665
03/30/2016 1.62 1.67 1.48 1.6 192,228
03/29/2016 1.68 1.68 1.53 1.63 156,907
03/28/2016 1.64 1.68 1.63 1.67 32,391
03/24/2016 1.71 1.71 1.61 1.65 55,673
03/23/2016 1.79 1.79 1.65 1.7 227,686
03/22/2016 1.8 1.82 1.77 1.77 102,984
03/21/2016 1.82 1.82 1.77 1.8 184,989
03/18/2016 1.83 1.83 1.6911 1.82 128,339
03/17/2016 1.86 1.86 1.79 1.83 61,066
03/16/2016 1.9 1.97 1.73 1.78 147,041
03/15/2016 1.88 1.89 1.85 1.86 31,580
03/14/2016 1.8 1.88 1.8 1.87 90,081
03/11/2016 1.82 1.82 1.78 1.8199 77,633
03/10/2016 1.82 1.82 1.78 1.81 27,690
03/09/2016 1.79 1.82 1.76 1.77 20,140
03/08/2016 1.72 1.8099 1.72 1.77 16,680
03/07/2016 1.8 1.82 1.71 1.75 79,779
03/04/2016 1.88 1.88 1.82 1.85 30,589
03/03/2016 1.85 1.9 1.84 1.87 17,656
03/02/2016 1.8 1.917 1.79 1.86 30,666
03/01/2016 1.74 1.8 1.74 1.78 64,080
02/29/2016 1.71 1.74 1.71 1.73 47,906
02/26/2016 1.72 1.72 1.66 1.7 39,818
02/25/2016 1.66 1.7 1.64 1.69 27,439
02/24/2016 1.67 1.68 1.63 1.64 8,343
02/23/2016 1.67 1.6896 1.6008 1.65 21,248
02/22/2016 1.6 1.69 1.6 1.65 45,210
02/19/2016 1.56 1.63 1.56 1.61 13,989
02/18/2016 1.6 1.65 1.55 1.55 102,920
02/17/2016 1.5709 1.6 1.5709 1.595 19,202
02/16/2016 1.56 1.6 1.56 1.57 14,378
02/12/2016 1.54 1.57 1.5 1.57 29,007
02/11/2016 1.6 1.6 1.51 1.525 17,388
02/10/2016 1.57 1.58 1.5 1.56 20,941
02/09/2016 1.49 1.6099 1.49 1.56 21,992
02/08/2016 1.55 1.56 1.46 1.48 50,904
02/05/2016 1.48 1.61 1.48 1.58 40,395
02/04/2016 1.467 1.514 1.45 1.5 125,453
02/03/2016 1.43 1.4793 1.39 1.47 165,388
02/02/2016 1.4 1.524 1.4 1.42 61,776
02/01/2016 1.39 1.44 1.39 1.42 60,072
01/29/2016 1.45 1.4872 1.39 1.39 177,041
01/28/2016 1.46 1.49 1.44 1.44 52,709
*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?