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

Gulf Resources Inc (NQ: GURE )

1.510 -0.110 (-6.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Oct 30, 2020 4.930 4.930 4.700 4.900 9,600 -0.10(-2.00%)
Oct 29, 2020 5.031 5.035 4.987 5.000 3,813 +0.00(+0.00%)
Oct 28, 2020 5.030 5.160 4.900 5.000 21,284 +0.05(+1.01%)
Oct 27, 2020 5.037 5.045 4.950 4.950 6,948 -0.05(-1.00%)
Oct 26, 2020 5.020 5.080 4.970 5.000 7,143 -0.07(-1.38%)
Oct 23, 2020 5.130 5.130 5.010 5.070 4,900 -0.08(-1.65%)
Oct 22, 2020 5.200 5.200 5.110 5.155 1,480 -0.02(-0.48%)
Oct 21, 2020 5.180 5.180 5.180 5.180 199 -0.02(-0.38%)
Oct 20, 2020 5.160 5.200 5.160 5.200 611 +0.04(+0.77%)
Oct 19, 2020 5.360 5.360 5.160 5.160 4,364 -0.19(-3.55%)
Oct 16, 2020 5.310 5.390 5.310 5.350 1,300 +0.10(+1.96%)
Oct 15, 2020 5.300 5.300 4.990 5.247 17,488 -0.07(-1.37%)
Oct 14, 2020 5.610 5.610 5.320 5.320 4,551 -0.23(-4.14%)
Oct 13, 2020 5.280 5.555 5.270 5.550 4,503 +0.18(+3.45%)
Oct 12, 2020 5.400 5.615 5.296 5.365 7,940 -0.00(-0.09%)
Oct 09, 2020 5.790 5.790 5.210 5.370 13,500 -0.30(-5.37%)
Oct 08, 2020 5.930 5.930 5.550 5.675 18,346 -0.21(-3.49%)
Oct 07, 2020 5.800 5.950 5.640 5.880 29,633 +0.13(+2.26%)
Oct 06, 2020 5.800 5.800 5.460 5.750 2,300 -0.05(-0.86%)
Oct 05, 2020 5.490 5.810 5.490 5.800 36,890 +0.31(+5.64%)
Oct 02, 2020 5.500 5.545 5.287 5.490 13,400 +0.01(+0.18%)
Oct 01, 2020 5.280 5.620 5.220 5.480 9,178 -0.02(-0.36%)
Sep 30, 2020 5.075 5.800 4.960 5.500 23,909 +0.51(+10.22%)
Sep 29, 2020 4.800 5.020 4.800 4.990 8,637 -0.05(-0.99%)
Sep 28, 2020 4.980 5.040 4.810 5.040 13,530 -0.03(-0.59%)
Sep 25, 2020 4.850 5.070 4.850 5.070 4,100 +0.07(+1.30%)
Sep 24, 2020 4.855 5.010 4.770 5.005 4,625 +0.02(+0.50%)
Sep 23, 2020 5.000 5.020 4.878 4.980 4,208 -0.02(-0.40%)
Sep 22, 2020 4.891 5.030 4.786 5.000 4,910 -0.00(-0.00%)
Sep 21, 2020 5.160 5.180 4.840 5.000 12,176 -0.04(-0.79%)
Sep 18, 2020 4.900 5.050 4.310 5.040 12,100 +0.09(+1.82%)
Sep 17, 2020 5.000 5.023 4.950 4.950 7,514 -0.05(-1.00%)
Sep 16, 2020 5.000 5.000 4.915 5.000 5,080 +0.00(+0.00%)
Sep 15, 2020 5.050 5.100 4.957 5.000 2,025 +0.12(+2.46%)
Sep 14, 2020 5.180 5.180 4.750 4.880 8,940 -0.16(-3.17%)
Sep 11, 2020 4.770 5.050 4.770 5.040 8,300 -0.01(-0.20%)
Sep 10, 2020 4.930 5.050 4.710 5.050 25,361 +0.04(+0.80%)
Sep 09, 2020 4.720 5.103 4.700 5.010 9,775 +0.22(+4.59%)
Sep 08, 2020 4.630 4.790 4.540 4.790 8,669 +0.02(+0.46%)
Sep 04, 2020 4.810 4.880 4.700 4.768 11,500 -0.18(-3.58%)
Sep 03, 2020 4.960 4.980 4.945 4.945 5,758 -0.04(-0.70%)
Sep 02, 2020 4.700 5.050 4.700 4.980 3,351 +0.18(+3.75%)
Sep 01, 2020 5.050 5.150 4.800 4.800 24,842 -0.41(-7.87%)
Aug 31, 2020 5.253 5.316 5.140 5.210 23,493 -0.10(-1.82%)
Aug 28, 2020 5.490 5.491 5.110 5.306 22,300 -0.06(-1.18%)
Aug 27, 2020 5.480 5.810 5.230 5.370 4,708 -0.20(-3.59%)
Aug 26, 2020 5.315 5.570 5.315 5.570 4,806 +0.12(+2.20%)
Aug 25, 2020 5.500 5.550 5.300 5.450 6,066 +0.02(+0.37%)
Aug 24, 2020 5.010 5.600 5.010 5.430 10,507 -0.13(-2.34%)
Aug 21, 2020 5.270 5.700 5.270 5.560 12,000 -0.07(-1.25%)
Aug 20, 2020 5.420 5.760 5.279 5.630 17,245 +0.18(+3.30%)
Aug 19, 2020 5.360 5.480 5.140 5.450 16,076 -0.04(-0.73%)
Aug 18, 2020 5.750 5.880 5.290 5.490 19,985 -0.09(-1.61%)
Aug 17, 2020 6.000 6.000 4.677 5.580 42,796 -0.42(-7.00%)
Aug 14, 2020 6.000 6.030 5.955 6.000 30,900 +0.04(+0.59%)
Aug 13, 2020 6.010 6.080 5.840 5.965 5,870 -0.08(-1.40%)
Aug 12, 2020 6.040 6.060 5.920 6.050 13,310 +0.05(+0.83%)
Aug 11, 2020 6.040 6.040 5.870 6.000 5,998 -0.05(-0.83%)
Aug 10, 2020 5.960 6.170 5.960 6.050 19,376 +0.09(+1.51%)
Aug 07, 2020 5.900 6.000 5.803 5.960 9,300 +0.17(+2.94%)
Aug 06, 2020 6.100 6.100 5.750 5.790 50,454 -0.15(-2.53%)
Aug 05, 2020 6.240 6.240 5.731 5.940 26,246 -0.36(-5.71%)
Aug 04, 2020 6.200 6.300 5.931 6.300 8,288 -0.07(-1.10%)
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.