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 (%)
Sep 30, 2019 3.450 3.740 3.404 3.485 1,468 -0.04(-1.15%)
Sep 27, 2019 3.578 3.578 3.461 3.526 3,320 -0.20(-5.28%)
Sep 26, 2019 3.740 3.740 3.722 3.722 2,826 +0.03(+0.87%)
Sep 25, 2019 3.681 3.700 3.650 3.690 501 +0.06(+1.58%)
Sep 24, 2019 3.731 3.750 3.501 3.632 4,341 +0.03(+0.89%)
Sep 23, 2019 3.712 3.725 3.600 3.600 959 -0.11(-3.08%)
Sep 20, 2019 3.725 3.725 3.550 3.715 520 -0.02(-0.40%)
Sep 19, 2019 3.757 4.000 3.500 3.730 9,214 -0.27(-6.75%)
Sep 18, 2019 4.250 4.250 3.712 4.000 26,260 -0.05(-1.23%)
Sep 17, 2019 3.994 4.050 3.994 4.050 10,111 +0.05(+1.25%)
Sep 16, 2019 3.900 4.000 3.825 4.000 2,774 +0.07(+1.76%)
Sep 13, 2019 3.977 4.000 3.760 3.931 1,900 -0.07(-1.72%)
Sep 12, 2019 3.686 4.000 3.686 4.000 5,832 +0.33(+9.04%)
Sep 11, 2019 3.650 3.750 3.650 3.668 1,331 +0.02(+0.51%)
Sep 10, 2019 3.700 3.750 3.600 3.650 8,012 +0.00(+0.00%)
Sep 09, 2019 3.800 3.800 3.526 3.650 7,051 -0.15(-3.95%)
Sep 06, 2019 3.700 3.800 3.500 3.800 3,320 +0.10(+2.67%)
Sep 05, 2019 3.750 3.800 3.626 3.701 5,565 +0.05(+1.40%)
Sep 04, 2019 3.550 3.650 3.500 3.650 5,299 +0.09(+2.51%)
Sep 03, 2019 3.500 3.619 3.500 3.561 6,091 +0.06(+1.67%)
Aug 30, 2019 3.500 3.603 3.450 3.502 5,400 +0.00(+0.06%)
Aug 29, 2019 3.500 3.583 3.450 3.500 5,224 +0.08(+2.19%)
Aug 28, 2019 3.500 3.800 3.408 3.425 4,825 -0.05(-1.33%)
Aug 27, 2019 3.750 3.851 3.405 3.471 14,532 -0.13(-3.62%)
Aug 26, 2019 3.700 3.750 3.600 3.602 10,336 -0.20(-5.29%)
Aug 23, 2019 3.542 4.000 3.499 3.803 5,740 +0.18(+4.90%)
Aug 22, 2019 3.900 3.900 3.500 3.625 5,590 -0.27(-7.05%)
Aug 21, 2019 4.000 4.000 3.900 3.900 11,853 -0.02(-0.40%)
Aug 20, 2019 4.005 4.025 3.900 3.916 10,716 -0.11(-2.72%)
Aug 19, 2019 4.000 4.631 4.000 4.025 14,053 -0.17(-4.17%)
Aug 16, 2019 4.200 4.257 3.913 4.200 8,440 +0.25(+6.33%)
Aug 15, 2019 4.399 4.399 3.950 3.950 1,731 -0.00(-0.01%)
Aug 14, 2019 4.125 4.300 3.900 3.950 15,029 -0.30(-7.05%)
Aug 13, 2019 4.150 4.650 4.150 4.250 5,887 +0.06(+1.48%)
Aug 12, 2019 4.144 4.250 4.125 4.188 7,215 -0.02(-0.36%)
Aug 09, 2019 4.300 4.300 4.125 4.203 2,580 -0.05(-1.11%)
Aug 08, 2019 4.250 4.295 4.125 4.250 4,234 +0.03(+0.59%)
Aug 07, 2019 4.200 4.225 4.125 4.225 976 +0.03(+0.64%)
Aug 06, 2019 4.317 4.317 4.150 4.198 2,981 -0.05(-1.07%)
Aug 05, 2019 4.125 4.450 4.125 4.244 7,316 +0.05(+1.18%)
Aug 02, 2019 4.155 4.299 4.149 4.194 2,700 +0.04(+1.07%)
Aug 01, 2019 4.472 4.472 3.818 4.149 8,846 -0.30(-6.76%)
Jul 31, 2019 4.400 4.650 4.400 4.450 962 +0.00(+0.01%)
Jul 30, 2019 4.600 4.645 4.450 4.450 3,532 -0.12(-2.69%)
Jul 29, 2019 4.400 4.607 4.400 4.573 747 +0.02(+0.51%)
Jul 26, 2019 4.525 4.649 4.525 4.550 560 -0.00(-0.01%)
Jul 25, 2019 4.500 4.600 4.500 4.551 444 -0.06(-1.35%)
Jul 24, 2019 4.650 4.650 4.595 4.613 974 +0.02(+0.45%)
Jul 23, 2019 4.621 4.650 4.526 4.593 1,714 -0.03(-0.66%)
Jul 22, 2019 4.650 4.700 4.600 4.623 2,371 -0.03(-0.58%)
Jul 19, 2019 4.600 4.650 4.600 4.650 1,120 +0.00(+0.08%)
Jul 18, 2019 4.600 4.650 4.600 4.646 2,079 +0.00(+0.01%)
Jul 17, 2019 4.700 4.700 4.600 4.646 998 +0.02(+0.45%)
Jul 16, 2019 4.600 4.699 4.250 4.625 5,703 -0.00(-0.05%)
Jul 15, 2019 4.650 4.750 4.604 4.628 288 +0.00(+0.05%)
Jul 12, 2019 4.650 4.742 4.500 4.625 11,860 +0.02(+0.51%)
Jul 11, 2019 4.741 4.750 4.601 4.601 2,081 -0.15(-3.13%)
Jul 10, 2019 4.849 4.849 4.705 4.750 3,940 -0.05(-1.05%)
Jul 09, 2019 4.750 5.050 4.750 4.801 6,747 -0.40(-7.68%)
Jul 08, 2019 4.650 5.250 4.500 5.200 9,709 +0.40(+8.33%)
Jul 05, 2019 4.830 4.830 4.712 4.800 520 +0.20(+4.35%)
Jul 03, 2019 4.559 5.000 4.559 4.600 420 -0.10(-2.13%)
Jul 02, 2019 4.800 4.800 4.543 4.700 6,611 -0.10(-2.08%)
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.