Quantcast

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

GURE 
$1.4
*  
0.02
1.41%
Get GURE Alerts
*Delayed - data as of Jun. 18, 2018  -  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 18-MAR-2018 TO 18-JUN-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 1.40 1.46 1.38 1.40 39,648
06/18/2018 1.4 1.46 1.38 1.4 39,432
06/15/2018 1.4562 1.4599 1.4 1.42 25,691
06/14/2018 1.46 1.49 1.45 1.4589 32,281
06/13/2018 1.47 1.49 1.46 1.47 56,600
06/12/2018 1.45 1.46 1.45 1.4501 34,139
06/11/2018 1.47 1.48 1.45 1.46 36,797
06/08/2018 1.47 1.479 1.45 1.4661 56,729
06/07/2018 1.4699 1.4699 1.445 1.46 12,066
06/06/2018 1.42 1.49 1.401 1.4401 107,593
06/05/2018 1.41 1.42 1.39 1.42 19,532
06/04/2018 1.42 1.43 1.37 1.42 38,597
06/01/2018 1.44 1.44 1.42 1.43 24,122
05/31/2018 1.43 1.44 1.42 1.43 24,507
05/30/2018 1.39 1.4297 1.39 1.42 80,959
05/29/2018 1.37 1.39 1.369 1.38 40,932
05/25/2018 1.36 1.3858 1.36 1.38 13,581
05/24/2018 1.4099 1.4099 1.38 1.3868 20,177
05/23/2018 1.396 1.4 1.38 1.4 11,712
05/22/2018 1.4 1.41 1.37 1.4 19,007
05/21/2018 1.35 1.41 1.35 1.4 47,318
05/18/2018 1.38 1.4198 1.38 1.41 24,975
05/17/2018 1.43 1.431 1.39 1.4 43,121
05/16/2018 1.3988 1.4318 1.3938 1.425 40,518
05/15/2018 1.4 1.4 1.39 1.4 4,764
05/14/2018 1.42 1.42 1.39 1.41 32,061
05/11/2018 1.45 1.45 1.38 1.42 54,598
05/10/2018 1.42 1.46 1.4 1.45 85,329
05/09/2018 1.38 1.4299 1.38 1.42 49,465
05/08/2018 1.4 1.41 1.37 1.39 28,583
05/07/2018 1.41 1.41 1.36 1.4099 34,198
05/04/2018 1.37 1.4 1.36 1.4 28,578
05/03/2018 1.32 1.3972 1.31 1.375 42,541
05/02/2018 1.38 1.38 1.3212 1.35 106,369
05/01/2018 1.39 1.4 1.3517 1.39 27,087
04/30/2018 1.39 1.4 1.39 1.39 12,551
04/27/2018 1.4 1.41 1.39 1.39 11,326
04/26/2018 1.39 1.41 1.39 1.39 10,278
04/25/2018 1.41 1.4101 1.39 1.39 26,298
04/24/2018 1.42 1.44 1.4101 1.411 89,104
04/23/2018 1.42 1.44 1.42 1.43 12,093
04/20/2018 1.43 1.45 1.421 1.43 68,188
04/19/2018 1.44 1.45 1.44 1.44 6,300
04/18/2018 1.44 1.45 1.44 1.445 10,888
04/17/2018 1.46 1.46 1.44 1.45 20,510
04/16/2018 1.45 1.48 1.42 1.46 32,362
04/13/2018 1.45 1.49 1.4301 1.45 36,498
04/12/2018 1.42 1.45 1.42 1.45 26,153
04/11/2018 1.44 1.44 1.401 1.42 51,142
04/10/2018 1.43 1.49 1.421 1.45 305,912
04/09/2018 1.43 1.45 1.43 1.44 26,582
04/06/2018 1.42 1.43 1.41 1.4268 16,403
04/05/2018 1.4 1.42 1.4 1.41 24,160
04/04/2018 1.39 1.42 1.38 1.4 34,032
04/03/2018 1.42 1.43 1.4 1.4157 28,285
04/02/2018 1.45 1.45 1.41 1.42 23,242
03/29/2018 1.42 1.44 1.41 1.43 35,445
03/28/2018 1.43 1.43 1.41 1.41 26,907
03/27/2018 1.44 1.445 1.42 1.43 39,515
03/26/2018 1.5 1.5 1.44 1.44 29,078
03/23/2018 1.5 1.5035 1.46 1.465 35,890
03/22/2018 1.52 1.55 1.5 1.5 44,757
03/21/2018 1.46 1.55 1.46 1.53 52,500
03/20/2018 1.45 1.47 1.44 1.46 44,394
03/19/2018 1.4 1.51 1.4 1.44 195,148
*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