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

Gulf Resources Inc (NQ: GURE )

1.480 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Jan 31, 2012 13.95 14.15 13.00 13.70 49,295 -0.15(-1.08%)
Jan 30, 2012 14.15 14.25 13.40 13.85 48,077 -0.55(-3.82%)
Jan 27, 2012 14.85 14.90 13.65 14.40 94,309 -0.30(-2.04%)
Jan 26, 2012 12.60 14.70 12.57 14.70 199,643 +2.10(+16.67%)
Jan 25, 2012 12.40 12.60 12.00 12.60 38,968 +0.20(+1.61%)
Jan 24, 2012 11.70 12.60 11.50 12.40 89,884 +0.65(+5.53%)
Jan 23, 2012 11.50 11.85 10.90 11.75 70,981 +0.25(+2.17%)
Jan 20, 2012 11.95 12.35 11.10 11.50 115,611 -0.50(-4.17%)
Jan 19, 2012 10.70 12.20 10.60 12.00 254,454 +1.40(+13.21%)
Jan 18, 2012 10.45 10.60 10.15 10.60 35,730 +0.30(+2.91%)
Jan 17, 2012 10.05 10.80 9.850 10.30 111,165 +0.30(+3.00%)
Jan 13, 2012 10.20 10.40 9.605 10.00 47,133 -0.35(-3.38%)
Jan 12, 2012 10.30 10.35 10.05 10.35 19,448 +0.10(+0.98%)
Jan 11, 2012 10.00 10.25 9.750 10.25 17,622 +0.15(+1.49%)
Jan 10, 2012 9.900 10.35 9.850 10.10 24,887 +0.15(+1.51%)
Jan 09, 2012 10.25 10.25 9.850 9.950 21,586 -0.40(-3.86%)
Jan 06, 2012 10.05 10.35 10.00 10.35 17,560 +0.25(+2.48%)
Jan 05, 2012 10.00 10.20 9.450 10.10 23,929 +0.10(+1.00%)
Jan 04, 2012 9.550 10.00 9.300 10.00 22,511 +1.05(+11.73%)
Dec 30, 2011 9.000 9.250 8.900 8.950 32,948 +0.05(+0.56%)
Dec 29, 2011 9.250 9.250 8.850 8.900 37,601 -0.30(-3.26%)
Dec 28, 2011 9.250 9.450 8.850 9.200 41,524 -0.15(-1.60%)
Dec 27, 2011 9.650 9.900 9.100 9.350 53,746 -0.50(-5.08%)
Dec 23, 2011 9.400 10.15 9.400 9.850 31,700 +0.10(+1.03%)
Dec 21, 2011 9.800 9.950 9.400 9.750 27,220 -0.10(-1.02%)
Dec 20, 2011 10.00 10.00 9.300 9.850 63,509 +0.15(+1.55%)
Dec 19, 2011 9.300 10.10 9.300 9.700 105,808 +0.45(+4.86%)
Dec 16, 2011 8.750 10.00 8.600 9.250 98,288 +1.05(+12.80%)
Dec 15, 2011 8.600 9.000 8.200 8.200 31,817 -0.30(-3.53%)
Dec 14, 2011 9.050 9.100 8.250 8.500 68,910 -0.70(-7.61%)
Dec 13, 2011 9.750 9.899 9.150 9.200 30,492 -0.65(-6.60%)
Dec 12, 2011 10.10 10.20 9.700 9.850 25,994 -0.40(-3.90%)
Dec 09, 2011 10.10 10.50 10.10 10.25 18,931 +0.05(+0.49%)
Dec 08, 2011 10.35 10.55 10.10 10.20 22,099 -0.20(-1.92%)
Dec 07, 2011 10.60 10.65 10.25 10.40 30,256 -0.35(-3.26%)
Dec 06, 2011 10.65 10.95 10.40 10.75 25,638 +0.00(+0.00%)
Dec 05, 2011 10.80 10.80 10.50 10.75 22,336 +0.00(+0.00%)
Dec 02, 2011 10.30 10.75 10.15 10.75 38,306 +0.50(+4.88%)
Dec 01, 2011 10.25 10.70 10.10 10.25 21,853 -0.10(-0.97%)
Nov 30, 2011 10.30 10.45 10.10 10.35 21,326 +0.20(+1.97%)
Nov 29, 2011 10.30 10.30 9.950 10.15 27,856 -0.10(-0.98%)
Nov 28, 2011 10.50 10.50 10.20 10.25 24,093 +0.05(+0.49%)
Nov 25, 2011 10.50 10.50 10.00 10.20 10,499 -0.05(-0.49%)
Nov 23, 2011 10.50 10.60 10.10 10.25 41,804 -0.50(-4.65%)
Nov 22, 2011 10.95 11.10 10.45 10.75 25,637 -0.20(-1.83%)
Nov 21, 2011 10.95 11.02 10.50 10.95 46,072 -0.20(-1.79%)
Nov 18, 2011 10.55 11.15 10.45 11.15 64,523 +0.65(+6.19%)
Nov 17, 2011 11.05 11.05 10.50 10.50 34,910 -0.20(-1.87%)
Nov 16, 2011 10.75 11.00 10.50 10.70 42,744 +0.10(+0.94%)
Nov 15, 2011 10.50 10.75 9.650 10.60 252,509 -1.70(-13.82%)
Nov 14, 2011 11.85 12.45 11.85 12.30 61,756 +0.30(+2.50%)
Nov 11, 2011 12.45 12.65 11.95 12.00 40,370 -0.15(-1.23%)
Nov 10, 2011 12.50 12.60 12.00 12.15 53,830 -0.15(-1.22%)
Nov 09, 2011 12.25 12.80 11.95 12.30 74,269 -0.40(-3.15%)
Nov 08, 2011 12.25 13.65 12.05 12.70 241,121 +0.65(+5.39%)
Nov 07, 2011 12.40 12.65 12.05 12.05 48,237 -0.45(-3.60%)
Nov 04, 2011 12.50 12.75 12.05 12.50 53,111 -0.10(-0.80%)
Nov 03, 2011 13.00 13.20 12.25 12.60 84,461 -0.10(-0.79%)
Nov 02, 2011 11.60 13.34 11.05 12.70 150,286 +1.60(+14.41%)
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.