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 (%)
Nov 30, 2012 5.800 5.800 5.400 5.700 67,335 -0.25(-4.19%)
Nov 29, 2012 6.100 6.300 5.550 5.949 41,854 -0.15(-2.47%)
Nov 28, 2012 6.300 6.350 6.100 6.100 31,490 -0.25(-3.94%)
Nov 27, 2012 6.350 6.400 6.300 6.350 10,519 -0.05(-0.78%)
Nov 26, 2012 6.350 6.500 6.300 6.400 14,131 -0.10(-1.54%)
Nov 23, 2012 6.500 6.500 6.250 6.500 14,549 -0.10(-1.52%)
Nov 21, 2012 6.450 6.750 6.450 6.600 20,437 +0.05(+0.76%)
Nov 20, 2012 6.700 6.700 6.250 6.550 28,024 -0.05(-0.75%)
Nov 19, 2012 6.500 6.699 6.250 6.599 26,670 +0.20(+3.12%)
Nov 16, 2012 6.250 6.450 6.150 6.400 15,509 +0.20(+3.23%)
Nov 15, 2012 6.200 6.350 6.100 6.200 14,812 +0.00(+0.00%)
Nov 14, 2012 6.450 6.580 6.050 6.200 28,719 -0.35(-5.34%)
Nov 13, 2012 6.500 6.800 6.400 6.550 15,003 +0.15(+2.34%)
Nov 12, 2012 6.900 6.900 6.400 6.400 26,727 -0.35(-5.26%)
Nov 09, 2012 6.500 6.950 6.450 6.755 18,570 +0.10(+1.58%)
Nov 08, 2012 6.950 6.950 6.601 6.650 8,219 -0.20(-2.91%)
Nov 07, 2012 6.800 7.000 6.750 6.849 13,359 -0.00(-0.01%)
Nov 06, 2012 6.901 7.000 6.850 6.850 9,181 -0.15(-2.14%)
Nov 05, 2012 6.550 7.000 6.550 7.000 14,274 +0.45(+6.87%)
Nov 02, 2012 6.950 7.000 6.500 6.550 17,801 -0.50(-7.09%)
Nov 01, 2012 6.750 7.100 6.750 7.050 14,691 +0.25(+3.67%)
Oct 31, 2012 7.400 7.400 6.795 6.800 39,363 -0.50(-6.85%)
Oct 26, 2012 7.450 7.300 7.300 7.300 19,380 -0.05(-0.68%)
Oct 25, 2012 7.250 7.750 7.050 7.350 48,857 -0.10(-1.34%)
Oct 24, 2012 8.450 8.500 7.050 7.450 100,118 -0.90(-10.78%)
Oct 23, 2012 8.000 8.350 7.000 8.350 183,827 +1.55(+22.79%)
Oct 19, 2012 6.000 7.700 6.000 6.800 297,225 +0.80(+13.33%)
Oct 18, 2012 5.750 6.600 5.750 6.000 139,717 +0.35(+6.19%)
Oct 17, 2012 5.250 5.950 5.250 5.650 63,820 +0.35(+6.60%)
Oct 16, 2012 5.350 5.400 5.300 5.300 8,532 +0.05(+0.95%)
Oct 15, 2012 5.300 5.400 5.250 5.250 6,270 +0.00(+0.00%)
Oct 12, 2012 5.400 5.400 5.250 5.250 6,334 +0.00(+0.00%)
Oct 11, 2012 5.450 5.500 5.250 5.250 11,337 -0.20(-3.67%)
Oct 10, 2012 5.525 5.650 5.300 5.450 23,891 -0.10(-1.80%)
Oct 09, 2012 5.500 5.750 5.500 5.550 10,120 +0.00(+0.00%)
Oct 08, 2012 5.600 5.750 5.500 5.550 6,858 -0.10(-1.77%)
Oct 05, 2012 5.950 6.000 5.650 5.650 9,268 -0.15(-2.59%)
Oct 04, 2012 5.700 6.000 5.700 5.800 21,503 +0.15(+2.65%)
Oct 03, 2012 5.650 5.750 5.550 5.650 3,205 +0.00(+0.00%)
Oct 02, 2012 5.550 5.800 5.550 5.650 4,600 +0.10(+1.80%)
Oct 01, 2012 5.700 5.900 5.550 5.550 4,631 -0.05(-0.89%)
Sep 28, 2012 5.849 5.849 5.450 5.600 10,642 -0.15(-2.61%)
Sep 27, 2012 5.600 5.900 5.600 5.750 4,289 +0.15(+2.68%)
Sep 26, 2012 5.600 5.800 5.550 5.600 11,152 -0.05(-0.88%)
Sep 25, 2012 6.000 6.000 5.550 5.650 23,048 -0.25(-4.24%)
Sep 24, 2012 6.100 6.100 5.850 5.900 9,433 -0.15(-2.48%)
Sep 21, 2012 6.000 6.100 5.850 6.050 20,103 +0.20(+3.42%)
Sep 20, 2012 5.750 5.950 5.745 5.850 11,741 +0.10(+1.74%)
Sep 19, 2012 5.900 5.900 5.600 5.750 6,113 -0.05(-0.86%)
Sep 18, 2012 5.800 6.000 5.400 5.800 41,088 -0.20(-3.33%)
Sep 17, 2012 6.000 6.200 5.800 6.000 12,080 +0.00(+0.00%)
Sep 14, 2012 6.100 6.150 6.000 6.000 14,989 +0.00(+0.00%)
Sep 13, 2012 6.000 6.150 6.000 6.000 11,889 +0.00(+0.00%)
Sep 12, 2012 6.100 6.200 6.000 6.000 15,020 +0.05(+0.84%)
Sep 11, 2012 5.800 6.100 5.750 5.950 28,976 +0.20(+3.48%)
Sep 10, 2012 5.850 5.900 5.700 5.750 2,653 -0.05(-0.86%)
Sep 07, 2012 6.000 6.000 5.705 5.800 22,223 -0.15(-2.52%)
Sep 06, 2012 5.900 6.150 5.851 5.950 14,618 +0.00(+0.00%)
Sep 05, 2012 6.000 6.150 5.950 5.950 10,058 -0.10(-1.65%)
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.