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

Gulf Resources Inc (NQ: GURE )

1.650 -0.029 (-1.71%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 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 (%)
Sep 28, 2012 5.849 5.849 5.450 5.600 10,642 -0.15(-2.61%)
Sep 27, 2012 5.600 5.900 5.600 5.750 4,289 +0.15(+2.68%)
Sep 26, 2012 5.600 5.800 5.550 5.600 11,152 -0.05(-0.88%)
Sep 25, 2012 6.000 6.000 5.550 5.650 23,048 -0.25(-4.24%)
Sep 24, 2012 6.100 6.100 5.850 5.900 9,433 -0.15(-2.48%)
Sep 21, 2012 6.000 6.100 5.850 6.050 20,103 +0.20(+3.42%)
Sep 20, 2012 5.750 5.950 5.745 5.850 11,741 +0.10(+1.74%)
Sep 19, 2012 5.900 5.900 5.600 5.750 6,113 -0.05(-0.86%)
Sep 18, 2012 5.800 6.000 5.400 5.800 41,088 -0.20(-3.33%)
Sep 17, 2012 6.000 6.200 5.800 6.000 12,080 +0.00(+0.00%)
Sep 14, 2012 6.100 6.150 6.000 6.000 14,989 +0.00(+0.00%)
Sep 13, 2012 6.000 6.150 6.000 6.000 11,889 +0.00(+0.00%)
Sep 12, 2012 6.100 6.200 6.000 6.000 15,020 +0.05(+0.84%)
Sep 11, 2012 5.800 6.100 5.750 5.950 28,976 +0.20(+3.48%)
Sep 10, 2012 5.850 5.900 5.700 5.750 2,653 -0.05(-0.86%)
Sep 07, 2012 6.000 6.000 5.705 5.800 22,223 -0.15(-2.52%)
Sep 06, 2012 5.900 6.150 5.851 5.950 14,618 +0.00(+0.00%)
Sep 05, 2012 6.000 6.150 5.950 5.950 10,058 -0.10(-1.65%)
Sep 04, 2012 5.950 6.200 5.850 6.050 23,023 +0.20(+3.42%)
Aug 31, 2012 6.000 6.100 5.700 5.850 15,446 +0.20(+3.54%)
Aug 30, 2012 5.550 5.850 5.550 5.650 8,427 +0.10(+1.80%)
Aug 29, 2012 5.950 5.950 5.550 5.550 14,726 -0.55(-9.02%)
Aug 27, 2012 6.300 6.300 6.000 6.100 6,644 -0.05(-0.81%)
Aug 24, 2012 6.250 6.350 6.000 6.150 12,305 -0.05(-0.81%)
Aug 23, 2012 6.300 6.645 6.100 6.200 47,914 +0.00(+0.00%)
Aug 22, 2012 5.950 6.300 5.651 6.200 22,519 +0.40(+6.90%)
Aug 21, 2012 5.500 5.950 5.444 5.800 60,070 +0.35(+6.42%)
Aug 20, 2012 5.450 5.600 5.450 5.450 16,659 +0.10(+1.87%)
Aug 17, 2012 5.350 5.550 5.300 5.350 8,283 +0.00(+0.00%)
Aug 16, 2012 5.250 5.600 5.250 5.350 10,395 +0.00(+0.00%)
Aug 15, 2012 5.400 5.500 5.250 5.350 7,301 -0.05(-0.93%)
Aug 14, 2012 5.450 5.539 5.349 5.400 23,840 +0.05(+0.93%)
Aug 13, 2012 5.300 5.445 5.250 5.350 28,366 +0.15(+2.88%)
Aug 10, 2012 5.300 5.650 5.200 5.200 20,259 +0.00(+0.00%)
Aug 09, 2012 5.150 5.300 5.150 5.200 4,199 +0.05(+0.97%)
Aug 08, 2012 5.250 5.400 5.100 5.150 14,855 -0.05(-0.96%)
Aug 07, 2012 5.400 5.700 5.050 5.200 40,334 -0.20(-3.70%)
Aug 06, 2012 5.250 5.644 5.250 5.400 7,735 +0.15(+2.86%)
Aug 03, 2012 5.200 5.595 5.200 5.250 16,980 +0.10(+1.94%)
Aug 02, 2012 5.100 5.250 5.100 5.150 10,601 +0.10(+1.98%)
Aug 01, 2012 5.100 5.250 5.050 5.050 10,190 -0.10(-1.94%)
Jul 31, 2012 5.050 5.200 5.050 5.150 8,444 +0.10(+1.98%)
Jul 30, 2012 5.100 5.250 5.050 5.050 9,453 +0.00(+0.00%)
Jul 27, 2012 5.150 5.250 5.050 5.050 17,409 -0.10(-1.94%)
Jul 26, 2012 5.250 5.449 5.150 5.150 12,250 +0.00(+0.00%)
Jul 25, 2012 5.051 5.350 5.051 5.150 8,307 +0.05(+0.98%)
Jul 24, 2012 5.200 5.450 5.000 5.100 24,485 +0.00(+0.00%)
Jul 23, 2012 5.500 5.565 4.900 5.100 53,592 -0.40(-7.27%)
Jul 20, 2012 5.600 5.900 5.500 5.500 11,090 -0.05(-0.90%)
Jul 19, 2012 5.800 6.000 5.550 5.550 14,896 -0.15(-2.63%)
Jul 18, 2012 5.800 6.000 5.700 5.700 8,417 +0.00(+0.00%)
Jul 17, 2012 6.100 6.100 5.700 5.700 21,465 +0.10(+1.79%)
Jul 16, 2012 5.750 5.975 5.500 5.600 52,178 -0.30(-5.08%)
Jul 13, 2012 6.000 6.200 5.750 5.900 15,579 +0.00(+0.00%)
Jul 12, 2012 6.150 6.200 5.900 5.900 8,681 -0.21(-3.41%)
Jul 11, 2012 6.500 6.650 6.050 6.108 39,708 -0.39(-6.03%)
Jul 10, 2012 7.150 7.150 6.250 6.500 53,544 -0.55(-7.80%)
Jul 09, 2012 7.200 7.300 6.900 7.050 11,072 -0.05(-0.70%)
Jul 06, 2012 7.100 7.400 6.950 7.100 16,127 +0.05(+0.71%)
Jul 05, 2012 6.900 7.150 6.900 7.050 36,827 +0.20(+2.92%)
Jul 03, 2012 6.550 7.200 6.550 6.850 19,609 +0.40(+6.20%)
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.