Gulf Resources, Inc. (GURE)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.5900 | 1.6200 | 1.4900 | 1.5200 | 1.5200 | 198,500 |
| Apr 25, 2024 | 1.5000 | 1.5400 | 1.4700 | 1.5400 | 1.5400 | 19,500 |
| Apr 24, 2024 | 1.4800 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 31,000 |
| Apr 23, 2024 | 1.3900 | 1.4700 | 1.3800 | 1.4500 | 1.4500 | 41,000 |
| Apr 22, 2024 | 1.3300 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 23,900 |
| Apr 19, 2024 | 1.3800 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 2,500 |
| Apr 18, 2024 | 1.3200 | 1.4500 | 1.3000 | 1.3900 | 1.3900 | 50,500 |
| Apr 17, 2024 | 1.3500 | 1.3900 | 1.2900 | 1.3600 | 1.3600 | 25,800 |
| Apr 16, 2024 | 1.3300 | 1.3800 | 1.3100 | 1.3100 | 1.3100 | 41,400 |
| Apr 15, 2024 | 1.3700 | 1.4100 | 1.3300 | 1.3500 | 1.3500 | 28,000 |
| Apr 12, 2024 | 1.3800 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 16,200 |
| Apr 11, 2024 | 1.4400 | 1.4400 | 1.3400 | 1.3900 | 1.3900 | 21,800 |
| Apr 10, 2024 | 1.3500 | 1.4300 | 1.3500 | 1.3800 | 1.3800 | 3,000 |
| Apr 09, 2024 | 1.4000 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 1,500 |
| Apr 08, 2024 | 1.4600 | 1.4600 | 1.3700 | 1.3800 | 1.3800 | 15,100 |
| Apr 05, 2024 | 1.3600 | 1.4800 | 1.3600 | 1.3800 | 1.3800 | 18,000 |
| Apr 04, 2024 | 1.5000 | 1.5000 | 1.3000 | 1.3900 | 1.3900 | 17,300 |
| Apr 03, 2024 | 1.4400 | 1.4400 | 1.3900 | 1.4400 | 1.4400 | 9,300 |
| Apr 02, 2024 | 1.4200 | 1.5600 | 1.3800 | 1.4300 | 1.4300 | 24,000 |
| Apr 01, 2024 | 1.4800 | 1.4800 | 1.3800 | 1.4300 | 1.4300 | 4,900 |
| Mar 28, 2024 | 1.4800 | 1.5600 | 1.3600 | 1.4800 | 1.4800 | 27,800 |
| Mar 27, 2024 | 1.4400 | 1.5000 | 1.4000 | 1.4900 | 1.4900 | 48,200 |
| Mar 26, 2024 | 1.3500 | 1.4400 | 1.3500 | 1.4300 | 1.4300 | 32,100 |
| Mar 25, 2024 | 1.2500 | 1.3700 | 1.2300 | 1.3500 | 1.3500 | 59,000 |
| Mar 22, 2024 | 1.2300 | 1.2400 | 1.1300 | 1.2400 | 1.2400 | 10,000 |
| Mar 21, 2024 | 1.1700 | 1.2500 | 1.1700 | 1.2400 | 1.2400 | 5,000 |
| Mar 20, 2024 | 1.2100 | 1.2900 | 1.1800 | 1.1800 | 1.1800 | 2,000 |
| Mar 19, 2024 | 1.1500 | 1.2300 | 1.1000 | 1.2300 | 1.2300 | 83,100 |
| Mar 18, 2024 | 1.1500 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 38,100 |
| Mar 15, 2024 | 1.2900 | 1.2900 | 1.1800 | 1.2300 | 1.2300 | 11,100 |
| Mar 14, 2024 | 1.3200 | 1.3500 | 1.2400 | 1.2600 | 1.2600 | 7,600 |
| Mar 13, 2024 | 1.3600 | 1.3600 | 1.2400 | 1.3600 | 1.3600 | 37,200 |
| Mar 12, 2024 | 1.3800 | 1.3800 | 1.2900 | 1.3000 | 1.3000 | 17,000 |
| Mar 11, 2024 | 1.3300 | 1.3900 | 1.3300 | 1.3800 | 1.3800 | 10,900 |
| Mar 08, 2024 | 1.3300 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 8,700 |
| Mar 07, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 3,200 |
| Mar 06, 2024 | 1.3700 | 1.3800 | 1.3300 | 1.3300 | 1.3300 | 5,100 |
| Mar 05, 2024 | 1.3600 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 2,100 |
| Mar 04, 2024 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 11,600 |
| Mar 01, 2024 | 1.2900 | 1.4200 | 1.2500 | 1.4000 | 1.4000 | 23,100 |
| Feb 29, 2024 | 1.3200 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 27,000 |
| Feb 28, 2024 | 1.3500 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 21,300 |
| Feb 27, 2024 | 1.2900 | 1.3600 | 1.2900 | 1.3500 | 1.3500 | 12,000 |
| Feb 26, 2024 | 1.3300 | 1.3800 | 1.3200 | 1.3300 | 1.3300 | 5,100 |
| Feb 23, 2024 | 1.3000 | 1.3900 | 1.3000 | 1.3800 | 1.3800 | 22,100 |
| Feb 22, 2024 | 1.3500 | 1.3900 | 1.3300 | 1.3900 | 1.3900 | 22,800 |
| Feb 21, 2024 | 1.3000 | 1.4100 | 1.2800 | 1.4000 | 1.4000 | 31,200 |
| Feb 20, 2024 | 1.4200 | 1.4200 | 1.3100 | 1.3500 | 1.3500 | 33,300 |
| Feb 16, 2024 | 1.2900 | 1.4200 | 1.2800 | 1.4200 | 1.4200 | 57,500 |
| Feb 15, 2024 | 1.2000 | 1.4800 | 1.2000 | 1.3300 | 1.3300 | 77,300 |
| Feb 14, 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 4,700 |
| Feb 13, 2024 | 1.1700 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 6,400 |
| Feb 12, 2024 | 1.1600 | 1.2600 | 1.1600 | 1.2200 | 1.2200 | 5,100 |
| Feb 09, 2024 | 1.1600 | 1.2600 | 1.1600 | 1.2300 | 1.2300 | 3,600 |
| Feb 08, 2024 | 1.2000 | 1.2500 | 1.1500 | 1.2200 | 1.2200 | 8,600 |
| Feb 07, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 1,600 |
| Feb 06, 2024 | 1.2100 | 1.2600 | 1.2000 | 1.2600 | 1.2600 | 9,200 |
| Feb 05, 2024 | 1.1600 | 1.2400 | 1.1500 | 1.2300 | 1.2300 | 11,200 |
| Feb 02, 2024 | 1.2300 | 1.2400 | 1.1200 | 1.1700 | 1.1700 | 18,600 |
| Feb 01, 2024 | 1.2300 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 9,100 |
| Jan 31, 2024 | 1.2100 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 2,400 |
| Jan 30, 2024 | 1.1700 | 1.2700 | 1.1700 | 1.2700 | 1.2700 | 2,300 |
| Jan 29, 2024 | 1.2300 | 1.2900 | 1.2000 | 1.2300 | 1.2300 | 3,800 |
| Jan 26, 2024 | 1.2900 | 1.2900 | 1.1500 | 1.2200 | 1.2200 | 8,900 |
| Jan 25, 2024 | 1.3400 | 1.3400 | 1.2300 | 1.2900 | 1.2900 | 9,100 |
| Jan 24, 2024 | 1.2000 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 24,000 |
| Jan 23, 2024 | 1.1300 | 1.3000 | 1.0300 | 1.1700 | 1.1700 | 57,200 |
| Jan 22, 2024 | 1.3000 | 1.5200 | 0.8500 | 1.1500 | 1.1500 | 219,300 |
| Jan 19, 2024 | 1.5300 | 1.5600 | 1.5300 | 1.5600 | 1.5600 | 5,900 |
| Jan 18, 2024 | 1.5800 | 1.5800 | 1.5300 | 1.5500 | 1.5500 | 1,100 |
| Jan 17, 2024 | 1.5900 | 1.6100 | 1.5700 | 1.5900 | 1.5900 | 5,300 |
| Jan 16, 2024 | 1.5300 | 1.6300 | 1.5300 | 1.6100 | 1.6100 | 21,800 |
| Jan 12, 2024 | 1.6200 | 1.6400 | 1.5700 | 1.6200 | 1.6200 | 12,200 |
| Jan 11, 2024 | 1.5900 | 1.6400 | 1.5000 | 1.5600 | 1.5600 | 10,400 |
| Jan 10, 2024 | 1.6500 | 1.6600 | 1.6300 | 1.6400 | 1.6400 | 5,500 |
| Jan 09, 2024 | 1.5600 | 1.6600 | 1.5500 | 1.6200 | 1.6200 | 24,600 |
| Jan 08, 2024 | 1.6900 | 1.6900 | 1.6200 | 1.6400 | 1.6400 | 4,600 |
| Jan 05, 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 1,900 |
| Jan 04, 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6600 | 1.6600 | 6,100 |
| Jan 03, 2024 | 1.7200 | 1.7200 | 1.6400 | 1.6600 | 1.6600 | 6,700 |
| Jan 02, 2024 | 1.6500 | 1.7100 | 1.6500 | 1.7100 | 1.7100 | 12,000 |
| Dec 29, 2023 | 1.6400 | 1.6600 | 1.6100 | 1.6500 | 1.6500 | 18,200 |
| Dec 28, 2023 | 1.6300 | 1.6500 | 1.6100 | 1.6400 | 1.6400 | 16,000 |
| Dec 27, 2023 | 1.5200 | 1.6500 | 1.5200 | 1.6500 | 1.6500 | 41,200 |
| Dec 26, 2023 | 1.3800 | 1.5600 | 1.3800 | 1.5300 | 1.5300 | 23,200 |
| Dec 22, 2023 | 1.4000 | 1.4500 | 1.3600 | 1.4500 | 1.4500 | 46,800 |
| Dec 21, 2023 | 1.3500 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 12,400 |
| Dec 20, 2023 | 1.2800 | 1.3300 | 1.2800 | 1.3200 | 1.3200 | 7,000 |
| Dec 19, 2023 | 1.2400 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 18,100 |
| Dec 18, 2023 | 1.2600 | 1.2600 | 1.1700 | 1.2600 | 1.2600 | 16,900 |
| Dec 15, 2023 | 1.2400 | 1.2800 | 1.1500 | 1.2300 | 1.2300 | 30,100 |
| Dec 14, 2023 | 1.2600 | 1.3300 | 1.2200 | 1.2500 | 1.2500 | 14,800 |
| Dec 13, 2023 | 1.3400 | 1.3600 | 1.2000 | 1.2900 | 1.2900 | 33,100 |
| Dec 12, 2023 | 1.3900 | 1.4200 | 1.3200 | 1.3500 | 1.3500 | 22,900 |
| Dec 11, 2023 | 1.4800 | 1.4800 | 1.3500 | 1.4200 | 1.4200 | 45,900 |
| Dec 08, 2023 | 1.4800 | 1.5300 | 1.4200 | 1.5100 | 1.5100 | 17,000 |
| Dec 07, 2023 | 1.5300 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 25,100 |
| Dec 06, 2023 | 1.5700 | 1.5700 | 1.5100 | 1.5500 | 1.5500 | 24,900 |
| Dec 05, 2023 | 1.5400 | 1.5800 | 1.4700 | 1.5700 | 1.5700 | 16,200 |
| Dec 04, 2023 | 1.5300 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 8,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.