Quantcast

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

GURE 
$0.9
*  
0.0207
2.35%
Get GURE Alerts
*Delayed - data as of Oct. 23, 2018  -  Find a broker to begin trading GURE now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    GURE After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

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 0.91 0.93 0.8531 0.90 45,853
10/22/2018 0.93 0.9598 0.85 0.8793 68,957
10/19/2018 0.83 1.03 0.8203 0.883 231,105
10/18/2018 0.84 0.898 0.8203 0.8508 127,191
10/17/2018 0.84 1.0899 0.8046 0.8601 954,860
10/16/2018 0.9 0.9 0.75 0.845 52,122
10/15/2018 0.88 0.89 0.85 0.88 116,736
10/12/2018 0.896 0.91 0.85 0.89 45,148
10/11/2018 0.8907 0.91 0.8901 0.9 50,374
10/10/2018 0.9 0.91 0.89 0.9 82,422
10/09/2018 0.9101 0.92 0.89 0.8902 32,571
10/08/2018 0.89 0.9249 0.89 0.9244 39,159
10/05/2018 0.96 1 0.905 0.92 68,509
10/04/2018 1.01 1.01 0.9503 0.96 74,419
10/03/2018 1.02 1.03 1 1.03 23,202
10/02/2018 1.04 1.04 1.03 1.03 40,132
10/01/2018 1.02 1.0587 1.02 1.03 31,031
09/28/2018 1.02 1.06 1 1.04 59,571
09/27/2018 1.05 1.0579 1 1.03 101,334
09/26/2018 1.0964 1.0964 1.05 1.05 86,040
09/25/2018 1.14 1.14 1.063 1.0822 49,703
09/24/2018 1.1 1.14 1.08 1.13 218,910
09/21/2018 1.11 1.11 1.08 1.0896 4,721
09/20/2018 1.1 1.1 1.08 1.08 10,577
09/19/2018 1.09 1.101 1.08 1.09 7,240
09/18/2018 1.1 1.1 1.09 1.09 1,020
09/17/2018 1.13 1.13 1.05 1.095 45,792
09/14/2018 1.12 1.12 1.0923 1.1137 652
09/13/2018 1.13 1.1399 1.11 1.11 11,481
09/12/2018 1.12 1.13 1.091 1.13 19,044
09/11/2018 1.08 1.11 1.07 1.1 21,215
09/10/2018 1.09 1.1 1.09 1.09 1,995
09/07/2018 1.09 1.0985 1.09 1.09 4,034
09/06/2018 1.101 1.101 1.09 1.0992 11,215
09/05/2018 1.14 1.14 1.0901 1.12 9,908
09/04/2018 1.09 1.15 1.09 1.1267 23,689
08/31/2018 1.1 1.12 1.1 1.1 13,709
08/30/2018 1.07 1.12 1.07 1.1 20,872
08/29/2018 1.086 1.11 1.08 1.099 25,346
08/28/2018 1.09 1.12 1.09 1.11 15,675
08/27/2018 1.2 1.2 1.06 1.1 128,428
08/24/2018 1.18 1.21 1.13 1.21 10,794
08/23/2018 1.19 1.23 1.1336 1.16 4,952
08/22/2018 1.15 1.2 1.15 1.1899 16,781
08/21/2018 1.14 1.15 1.14 1.15 27,815
08/20/2018 1.15 1.15 1.11 1.14 56,504
08/17/2018 1.12 1.15 1.0754 1.13 16,457
08/16/2018 1.13 1.15 1.0854 1.11 32,856
08/15/2018 1.15 1.15 1.051 1.15 42,343
08/14/2018 1.08 1.15 1.08 1.11 52,404
08/13/2018 1.18 1.19 1.045 1.105 241,585
08/10/2018 1.21 1.27 1.13 1.15 146,909
08/09/2018 1.23 1.3 1.21 1.22 45,415
08/08/2018 1.21 1.26 1.21 1.23 51,443
08/07/2018 1.24 1.24 1.2 1.22 45,611
08/06/2018 1.25 1.33 1.22 1.22 41,391
08/03/2018 1.28 1.28 1.25 1.25 101,663
08/02/2018 1.28 1.2926 1.25 1.29 68,914
08/01/2018 1.31 1.33 1.28 1.28 7,426
07/31/2018 1.32 1.34 1.3 1.3 9,216
07/30/2018 1.35 1.38 1.33 1.33 24,704
07/27/2018 1.37 1.3826 1.35 1.35 37,204
07/26/2018 1.3 1.38 1.291 1.38 107,893
07/25/2018 1.33 1.34 1.28 1.31 24,296
07/24/2018 1.35 1.35 1.32 1.32 24,235
07/23/2018 1.35 1.36 1.3111 1.35 21,008
*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?

Smart Portfolio