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

Gulf Resources Inc (NQ: GURE )

1.550 -0.060 (-3.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 29, 2021 5.280 5.332 5.110 5.200 10,400 -0.11(-2.07%)
Oct 28, 2021 5.040 5.310 5.000 5.310 9,559 +0.06(+1.14%)
Oct 27, 2021 5.280 5.315 5.200 5.250 4,952 -0.03(-0.57%)
Oct 26, 2021 5.219 5.280 3,950 -0.10(-1.86%)
Oct 25, 2021 5.320 5.380 5.100 5.380 10,089 +0.02(+0.47%)
Oct 22, 2021 5.550 5.550 5.263 5.355 7,151 -0.19(-3.51%)
Oct 21, 2021 5.590 5.850 5.550 5.550 9,113 -0.41(-6.88%)
Oct 20, 2021 5.970 5.970 5.660 5.960 6,923 +0.01(+0.17%)
Oct 19, 2021 6.000 6.000 5.800 5.950 35,397 +0.00(+0.00%)
Oct 18, 2021 5.650 5.970 5.510 5.950 16,973 +0.19(+3.30%)
Oct 15, 2021 5.390 5.760 5.310 5.760 18,516 +0.40(+7.46%)
Oct 14, 2021 5.340 5.480 5.180 5.360 9,086 +0.03(+0.56%)
Oct 13, 2021 5.320 5.410 5.130 5.330 8,703 +0.03(+0.57%)
Oct 12, 2021 5.150 5.370 5.036 5.300 17,982 +0.14(+2.71%)
Oct 11, 2021 4.990 5.190 4.947 5.160 22,251 +0.29(+6.03%)
Oct 08, 2021 4.703 5.000 4.460 4.866 23,702 +0.28(+6.16%)
Oct 07, 2021 4.495 4.584 4.440 4.584 2,453 -0.01(-0.13%)
Oct 06, 2021 4.486 4.668 4.440 4.590 11,839 +0.14(+3.15%)
Oct 05, 2021 4.440 4.490 4.440 4.450 11,284 -0.03(-0.67%)
Oct 04, 2021 4.539 4.550 4.423 4.480 11,506 -0.01(-0.22%)
Oct 01, 2021 4.500 4.500 4.360 4.490 13,665 +0.01(+0.22%)
Sep 30, 2021 4.450 4.740 4.450 4.480 5,317 -0.10(-2.18%)
Sep 29, 2021 4.450 4.580 4.430 4.580 1,275 -0.01(-0.22%)
Sep 28, 2021 4.680 4.680 4.454 4.590 2,518 -0.06(-1.29%)
Sep 27, 2021 4.500 4.670 4.500 4.650 4,206 -0.03(-0.64%)
Sep 24, 2021 4.510 4.684 4.510 4.680 6,521 -0.03(-0.69%)
Sep 23, 2021 4.766 4.766 4.500 4.712 17,186 -0.09(-1.83%)
Sep 22, 2021 4.848 4.848 4.610 4.800 3,672 +0.09(+1.97%)
Sep 21, 2021 4.600 4.870 4.600 4.707 3,394 +0.09(+1.89%)
Sep 20, 2021 4.550 4.720 4.550 4.620 10,172 -0.08(-1.70%)
Sep 17, 2021 4.610 4.760 4.320 4.700 11,728 +0.05(+1.08%)
Sep 16, 2021 4.600 4.840 4.340 4.650 41,003 +0.02(+0.43%)
Sep 15, 2021 4.320 4.640 4.320 4.630 19,800 +0.25(+5.71%)
Sep 14, 2021 5.106 5.106 4.210 4.380 152,647 +0.23(+5.54%)
Sep 13, 2021 4.170 4.170 4.120 4.150 5,188 -0.01(-0.24%)
Sep 10, 2021 4.100 4.180 4.035 4.160 8,564 +0.10(+2.46%)
Sep 09, 2021 4.140 4.200 4.010 4.060 6,034 -0.07(-1.79%)
Sep 08, 2021 4.170 4.170 4.070 4.134 7,410 -0.03(-0.63%)
Sep 07, 2021 4.033 4.210 4.033 4.160 25,892 +0.06(+1.46%)
Sep 03, 2021 4.110 4.110 4.010 4.100 16,746 -0.05(-1.20%)
Sep 02, 2021 4.120 4.220 4.100 4.150 15,307 -0.01(-0.23%)
Sep 01, 2021 4.216 4.311 4.070 4.160 18,179 -0.17(-3.94%)
Aug 31, 2021 4.210 4.330 4.170 4.330 4,500 -0.01(-0.23%)
Aug 30, 2021 4.350 4.350 4.030 4.340 37,295 +0.06(+1.40%)
Aug 27, 2021 4.290 4.380 4.280 4.280 5,240 -0.03(-0.70%)
Aug 26, 2021 4.330 4.330 4.210 4.310 5,329 -0.09(-2.05%)
Aug 25, 2021 4.450 4.450 4.310 4.400 7,391 +0.01(+0.15%)
Aug 24, 2021 4.270 4.450 4.267 4.393 3,682 +0.19(+4.52%)
Aug 23, 2021 4.230 4.530 4.180 4.204 8,032 -0.07(-1.67%)
Aug 20, 2021 4.560 4.560 4.120 4.275 12,029 +0.16(+3.76%)
Aug 19, 2021 4.250 4.490 4.120 4.120 12,090 -0.10(-2.37%)
Aug 18, 2021 4.550 4.595 4.160 4.220 36,349 -0.29(-6.43%)
Aug 17, 2021 4.800 4.800 4.510 4.510 24,652 -0.04(-0.88%)
Aug 16, 2021 5.330 5.330 4.540 4.550 47,323 -0.73(-13.83%)
Aug 13, 2021 5.260 5.428 5.040 5.280 24,553 +0.08(+1.54%)
Aug 12, 2021 5.190 5.490 4.920 5.200 32,875 +0.03(+0.58%)
Aug 11, 2021 5.280 5.490 5.110 5.170 14,687 -0.28(-5.14%)
Aug 10, 2021 5.200 5.460 5.090 5.450 7,180 +0.21(+4.01%)
Aug 09, 2021 4.690 5.300 4.670 5.240 28,845 +0.53(+11.28%)
Aug 06, 2021 4.900 4.917 4.570 4.709 19,190 +0.04(+0.90%)
Aug 05, 2021 4.620 4.780 4.570 4.667 39,187 +0.12(+2.57%)
Aug 04, 2021 4.780 4.880 4.540 4.550 37,489 -0.40(-8.08%)
Aug 03, 2021 4.840 5.050 4.840 4.950 10,563 +0.05(+1.08%)
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.