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
2018-10-17 0.82 1.05 0.82 0.88 13,909
2018-10-16 0.781 0.8701 0.781 0.8701 567
2018-10-15 0.85 0.8701 0.85 0.8701 4,100
2018-10-12 0.88 0.88 0.88 0.88 1,100
2018-10-11 0.90 0.90 0.90 0.90 334
2018-10-09 0.90 0.90 0.90 0.90 1,100
2018-10-08 0.9001 0.9101 0.9001 0.9101 110
2018-10-05 0.9099 0.9099 0.9099 0.9099 100
2018-10-04 0.9697 0.9697 0.9697 0.9697 300
2018-10-01 1.05 1.05 1.05 1.05 300
2018-09-28 1.06 1.06 1.06 1.06 200
2018-09-27 1.05 1.05 1.02 1.02 200
2018-09-26 1.05 1.05 1.05 1.05 2,600
2018-09-25 1.095 1.095 1.095 1.095 200
2018-09-24 1.11 1.13 1.11 1.12 11,390
2018-09-20 1.09 1.09 1.09 1.09 500
2018-09-17 1.115 1.115 1.115 1.115 99
2018-09-13 1.13 1.13 1.13 1.13 299
2018-09-11 1.09 1.09 1.09 1.09 400
2018-09-04 1.12 1.13 1.12 1.13 200
2018-08-31 1.10 1.11 1.10 1.11 600
2018-08-30 1.09 1.09 1.09 1.09 300
2018-08-29 1.09 1.09 1.09 1.09 300
2018-08-28 1.09 1.09 1.09 1.09 200
2018-08-27 1.15 1.15 1.09 1.09 2,500
2018-08-23 1.23 1.23 1.22 1.22 400
2018-08-22 1.20 1.20 1.18 1.18 300
2018-08-20 1.13 1.15 1.12 1.12 850
2018-08-17 1.10 1.14 1.08 1.10 558
2018-08-16 1.13 1.13 1.13 1.13 317

» 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.