Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gulf Resources Inc (NQ: GURE )

1.730 +0.050 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2013 5.650 5.950 5.650 5.800 12,537 +0.25(+4.50%)
Jun 26, 2013 5.600 5.750 5.550 5.550 0 -0.10(-1.77%)
Jun 25, 2013 5.500 5.650 5.500 5.650 0 +0.10(+1.80%)
Jun 24, 2013 5.750 5.750 5.550 5.550 0 -0.10(-1.77%)
Jun 21, 2013 5.600 5.750 5.600 5.650 5,300 +0.05(+0.89%)
Jun 20, 2013 6.000 6.000 5.600 5.600 0 -0.30(-5.08%)
Jun 19, 2013 5.950 6.000 5.900 5.900 0 -0.10(-1.67%)
Jun 18, 2013 5.950 6.050 5.900 6.000 0 +0.05(+0.84%)
Jun 17, 2013 6.000 6.050 5.950 5.950 0 -0.10(-1.65%)
Jun 14, 2013 6.100 6.100 6.000 6.050 0 +0.05(+0.83%)
Jun 13, 2013 5.950 6.050 5.900 6.000 9,047 -0.05(-0.83%)
Jun 12, 2013 6.100 6.100 5.900 6.050 6,205 -0.15(-2.42%)
Jun 11, 2013 6.100 6.200 5.850 6.200 13,919 +0.30(+5.08%)
Jun 10, 2013 5.900 6.195 5.900 5.900 0 +0.00(+0.00%)
Jun 07, 2013 5.900 6.400 5.900 5.900 0 +0.00(+0.00%)
Jun 06, 2013 5.850 6.100 5.850 5.900 0 +0.05(+0.85%)
Jun 05, 2013 5.900 6.199 5.650 5.850 0 -0.10(-1.68%)
Jun 04, 2013 6.100 6.250 5.950 5.950 0 -0.10(-1.65%)
Jun 03, 2013 6.250 6.450 6.000 6.050 25,110 +0.00(+0.00%)
May 31, 2013 6.250 6.550 5.850 6.050 51,843 -0.40(-6.20%)
May 30, 2013 5.700 6.570 5.699 6.450 0 +0.85(+15.18%)
May 29, 2013 5.650 5.700 5.600 5.600 14,682 -0.05(-0.88%)
May 28, 2013 5.500 5.650 5.350 5.650 16,985 +0.15(+2.73%)
May 24, 2013 5.500 5.550 5.350 5.500 0 +0.05(+0.92%)
May 23, 2013 5.350 5.550 5.300 5.450 0 +0.10(+1.87%)
May 22, 2013 5.450 5.650 5.350 5.350 0 -0.10(-1.83%)
May 21, 2013 5.500 5.550 5.400 5.450 0 -0.15(-2.68%)
May 20, 2013 5.550 5.650 5.500 5.600 0 +0.00(+0.00%)
May 17, 2013 5.700 5.700 5.550 5.600 0 +0.05(+0.90%)
May 16, 2013 5.500 5.660 5.500 5.550 13,690 +0.05(+0.91%)
May 15, 2013 5.650 5.700 5.500 5.500 0 -0.10(-1.79%)
May 13, 2013 5.250 5.600 5.200 5.600 0 +0.10(+1.91%)
May 10, 2013 5.150 5.550 5.150 5.495 0 +0.34(+6.70%)
May 09, 2013 5.150 5.250 5.150 5.150 0 -0.05(-0.96%)
May 08, 2013 5.150 5.400 5.150 5.200 0 +0.10(+1.96%)
May 07, 2013 5.250 5.283 5.100 5.100 0 -0.20(-3.77%)
May 06, 2013 5.350 5.450 5.300 5.300 0 +0.00(+0.00%)
May 03, 2013 5.399 5.350 5.250 5.300 0 +0.05(+0.95%)
May 02, 2013 5.100 5.350 5.100 5.250 0 +0.15(+2.94%)
May 01, 2013 5.100 5.200 5.100 5.100 0 +0.00(+0.00%)
Apr 30, 2013 5.250 5.400 5.100 5.100 0 -0.05(-0.97%)
Apr 29, 2013 5.200 5.349 5.100 5.150 15,605 -0.00(-0.01%)
Apr 26, 2013 5.150 5.400 5.150 5.151 8,932 +0.00(+0.01%)
Apr 25, 2013 5.250 5.250 5.000 5.150 12,309 +0.00(+0.00%)
Apr 24, 2013 5.200 5.250 5.150 5.150 0 +0.00(+0.00%)
Apr 23, 2013 5.200 5.250 5.150 5.150 8,006 -0.20(-3.74%)
Apr 22, 2013 5.200 5.400 5.100 5.350 10,110 +0.20(+3.88%)
Apr 19, 2013 5.300 5.400 5.150 5.150 10,229 -0.03(-0.68%)
Apr 18, 2013 5.050 5.400 5.050 5.185 21,856 +0.23(+4.75%)
Apr 17, 2013 4.500 4.950 4.500 4.950 33,310 +0.37(+7.97%)
Apr 16, 2013 5.150 5.150 4.375 4.585 61,084 -0.37(-7.38%)
Apr 15, 2013 5.250 5.301 4.920 4.950 39,863 -0.35(-6.60%)
Apr 12, 2013 5.350 5.368 5.300 5.300 8,849 -0.05(-0.93%)
Apr 11, 2013 5.400 5.550 5.300 5.350 12,790 -0.10(-1.83%)
Apr 10, 2013 5.550 5.550 5.400 5.450 15,471 -0.15(-2.68%)
Apr 09, 2013 5.500 5.650 5.400 5.600 9,714 +0.15(+2.85%)
Apr 08, 2013 5.350 5.600 5.350 5.445 6,122 +0.10(+1.78%)
Apr 05, 2013 5.450 5.500 5.350 5.350 3,949 +0.00(+0.00%)
Apr 04, 2013 5.350 5.500 5.350 5.350 13,377 -0.05(-0.93%)
Apr 03, 2013 5.500 5.500 5.350 5.400 15,222 -0.10(-1.82%)
Apr 02, 2013 5.500 5.600 5.500 5.500 18,718 -0.05(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.