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 (%)
Jan 31, 2022 4.380 4.390 4.170 4.380 7,014 +0.01(+0.23%)
Jan 28, 2022 4.370 4.380 4.043 4.370 4,253 -0.01(-0.25%)
Jan 27, 2022 4.370 4.800 4.250 4.381 4,770 -0.01(-0.28%)
Jan 26, 2022 4.100 4.654 4.100 4.393 16,082 +0.21(+5.11%)
Jan 25, 2022 4.110 4.200 4.050 4.180 2,876 +0.03(+0.72%)
Jan 24, 2022 4.130 4.200 4.010 4.150 19,426 +0.02(+0.48%)
Jan 21, 2022 4.200 4.200 4.100 4.130 4,587 -0.09(-2.13%)
Jan 20, 2022 4.171 4.226 4.171 4.220 2,582 +0.06(+1.44%)
Jan 19, 2022 4.250 4.250 4.160 4.160 3,284 -0.03(-0.72%)
Jan 18, 2022 4.230 4.280 4.160 4.190 8,045 -0.01(-0.24%)
Jan 14, 2022 4.200 0 +0.02(+0.48%)
Jan 13, 2022 4.300 4.300 4.180 4.180 2,642 -0.04(-0.95%)
Jan 12, 2022 4.300 4.379 4.220 4.220 3,902 -0.08(-1.86%)
Jan 11, 2022 4.170 4.500 4.120 4.300 41,435 +0.12(+2.87%)
Jan 10, 2022 4.280 4.280 4.145 4.180 3,481 -0.07(-1.65%)
Jan 07, 2022 4.360 4.360 4.250 4.250 1,797 -0.01(-0.23%)
Jan 06, 2022 4.300 4.350 4.250 4.260 9,920 -0.10(-2.29%)
Jan 05, 2022 4.300 4.420 4.300 4.360 3,360 +0.04(+0.93%)
Jan 04, 2022 4.410 4.450 4.300 4.320 3,437 -0.01(-0.23%)
Jan 03, 2022 4.300 4.424 4.300 4.330 4,413 +0.00(+0.00%)
Dec 31, 2021 4.390 4.390 4.320 4.330 11,135 -0.03(-0.69%)
Dec 30, 2021 4.400 4.400 4.349 4.360 8,866 +0.05(+1.16%)
Dec 29, 2021 4.500 4.520 4.300 4.310 12,270 -0.18(-4.01%)
Dec 28, 2021 4.580 4.580 4.400 4.490 20,798 -0.05(-1.10%)
Dec 27, 2021 4.600 4.600 4.490 4.540 5,162 +0.07(+1.57%)
Dec 23, 2021 4.530 4.740 4.470 4.470 12,380 -0.16(-3.46%)
Dec 22, 2021 4.550 4.699 4.550 4.630 2,339 -0.07(-1.49%)
Dec 21, 2021 4.650 4.700 4.420 4.700 4,809 +0.14(+3.07%)
Dec 20, 2021 4.600 4.749 4.420 4.560 7,880 -0.02(-0.44%)
Dec 17, 2021 4.710 4.738 4.490 4.580 20,554 -0.17(-3.58%)
Dec 16, 2021 4.710 4.750 4.700 4.750 2,321 +0.15(+3.26%)
Dec 15, 2021 4.910 5.030 4.420 4.600 22,680 -0.42(-8.28%)
Dec 14, 2021 5.020 5.217 4.900 5.015 3,274 +0.01(+0.30%)
Dec 13, 2021 5.290 5.400 4.900 5.000 18,099 -0.42(-7.75%)
Dec 10, 2021 5.500 5.500 5.380 5.420 2,583 +0.04(+0.74%)
Dec 09, 2021 5.480 5.550 5.380 5.380 1,049 -0.18(-3.24%)
Dec 08, 2021 5.470 5.560 5.310 5.560 6,124 +0.10(+1.83%)
Dec 07, 2021 5.400 5.470 5.250 5.460 2,035 +0.25(+4.80%)
Dec 06, 2021 5.220 5.700 5.000 5.210 73,100 -0.02(-0.35%)
Dec 03, 2021 5.500 5.730 4.900 5.228 39,720 -0.04(-0.79%)
Dec 02, 2021 5.280 5.490 5.160 5.270 9,921 +0.00(+0.00%)
Dec 01, 2021 6.110 6.110 5.100 5.270 64,572 -0.85(-13.89%)
Nov 30, 2021 5.550 5.900 5.550 6.120 28,397 +0.24(+4.14%)
Nov 29, 2021 6.040 6.050 5.720 5.877 30,319 -0.12(-2.06%)
Nov 26, 2021 5.900 6.230 5.850 6.000 4,066 -0.23(-3.69%)
Nov 24, 2021 6.020 6.240 5.830 6.230 25,681 +0.13(+2.13%)
Nov 23, 2021 6.000 6.180 5.740 6.100 35,274 +0.08(+1.33%)
Nov 22, 2021 5.920 6.140 5.699 6.020 35,760 +0.03(+0.56%)
Nov 19, 2021 6.370 6.370 5.670 5.987 32,439 -0.49(-7.61%)
Nov 18, 2021 6.440 6.480 6.340 6.480 16,393 +0.04(+0.54%)
Nov 17, 2021 6.601 6.700 6.361 6.445 18,105 -0.19(-2.86%)
Nov 16, 2021 6.750 6.760 6.279 6.635 23,768 -0.07(-0.97%)
Nov 15, 2021 6.600 6.740 6.500 6.700 14,001 +0.15(+2.29%)
Nov 12, 2021 6.460 6.730 6.270 6.550 35,073 +0.09(+1.39%)
Nov 11, 2021 6.250 6.500 5.760 6.460 31,450 +0.10(+1.57%)
Nov 10, 2021 6.290 6.360 36,334 +0.09(+1.44%)
Nov 09, 2021 5.750 6.490 5.510 6.270 160,157 +0.56(+9.81%)
Nov 08, 2021 5.480 5.760 5.480 5.710 8,647 +0.25(+4.58%)
Nov 05, 2021 5.630 5.890 5.320 5.460 26,551 -0.16(-2.86%)
Nov 04, 2021 5.620 5.800 5.360 5.621 41,581 -0.13(-2.25%)
Nov 03, 2021 5.530 5.800 5.330 5.750 59,359 +0.23(+4.17%)
Nov 02, 2021 5.520 5.520 5.200 5.520 2,285 +0.00(+0.00%)
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.