GULF RESOURCES PAR $0.0005 Historical Stock Price

Below is the stock price history for GULF RESOURCES PAR $0.0005 GURE. Data is recorded each day for the historical open, high, low, close and volume. The GULF RESOURCES PAR $0.0005 stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

GULF RESOURCES PAR $0.0005 Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 1.45 1.45 1.45 1.45 500
2017-12-13 1.45 1.45 1.44 1.44 105
2017-12-12 1.45 1.45 1.44 1.45 1,594
2017-12-11 1.46 1.47 1.46 1.47 780
2017-12-08 1.47 1.49 1.47 1.49 322
2017-12-07 1.44 1.46 1.43 1.46 1,389
2017-12-06 1.47 1.48 1.47 1.48 2,600
2017-12-05 1.51 1.52 1.50 1.50 3,400
2017-12-04 1.54 1.57 1.54 1.57 1,300
2017-12-01 1.53 1.53 1.51 1.53 3,979
2017-11-30 1.62 1.62 1.52 1.52 1,300
2017-11-29 1.66 1.66 1.63 1.64 2,200
2017-11-28 1.64 1.65 1.64 1.65 1,100
2017-11-27 1.59 1.65 1.59 1.64 14,500
2017-11-24 1.56 1.56 1.56 1.56 200
2017-11-22 1.59 1.59 1.58 1.58 1,600
2017-11-21 1.56 1.58 1.56 1.58 3,300
2017-11-20 1.53 1.53 1.52 1.52 1,300
2017-11-16 1.50 1.53 1.50 1.52 1,352
2017-11-15 1.43 1.48 1.43 1.46 3,900
2017-11-14 1.48 1.49 1.43 1.46 6,070
2017-11-13 1.51 1.52 1.49 1.50 1,420
2017-11-10 1.43 1.45 1.43 1.44 1,170
2017-11-09 1.41 1.44 1.39 1.44 12,516
2017-11-08 1.49 1.49 1.35 1.42 5,350
2017-11-07 1.51 1.51 1.51 1.51 1,100
2017-11-06 1.56 1.57 1.56 1.57 600
2017-11-03 1.56 1.57 1.55 1.55 2,229
2017-11-02 1.53 1.55 1.53 1.55 7,050
2017-11-01 1.65 1.65 1.52 1.57 18,708

» More GULF RESOURCES PAR $0.0005 Stock Price History

To see other companies like GULF RESOURCES PAR $0.0005 (GURE), view our stock market today for news, and other data.