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, 2018 4.250 4.250 4.000 4.200 8,200 +0.19(+4.61%)
Nov 29, 2018 4.372 4.400 4.000 4.015 8,953 -0.19(-4.44%)
Nov 28, 2018 4.399 4.450 4.202 4.202 18,464 -0.22(-5.07%)
Nov 27, 2018 4.450 4.500 4.400 4.426 10,899 -0.02(-0.54%)
Nov 26, 2018 4.550 4.650 4.381 4.450 3,535 -0.10(-2.20%)
Nov 23, 2018 4.500 4.550 4.500 4.550 2,420 -0.10(-2.15%)
Nov 21, 2018 4.650 4.650 4.650 0 +0.05(+1.09%)
Nov 20, 2018 4.500 4.650 4.500 4.600 842 +0.10(+2.22%)
Nov 19, 2018 4.550 4.750 4.500 4.500 4,399 -0.15(-3.23%)
Nov 16, 2018 4.600 4.750 4.550 4.650 15,440 -0.09(-1.87%)
Nov 15, 2018 4.750 4.750 4.737 4.739 436 +0.04(+0.82%)
Nov 14, 2018 4.550 4.852 4.550 4.700 4,931 +0.03(+0.57%)
Nov 13, 2018 4.763 4.875 4.673 4.673 252 -0.23(-4.62%)
Nov 12, 2018 4.900 4.900 4.550 4.900 288 +0.00(+0.00%)
Nov 09, 2018 4.750 5.000 4.750 4.900 780 +0.16(+3.29%)
Nov 08, 2018 4.900 5.100 4.550 4.744 9,765 -0.26(-5.12%)
Nov 07, 2018 4.650 5.000 4.650 5.000 3,905 -0.15(-2.91%)
Nov 06, 2018 5.150 5.200 5.100 5.150 6,704 -0.05(-0.96%)
Nov 05, 2018 4.750 5.400 4.602 5.200 13,103 +0.38(+7.77%)
Nov 02, 2018 4.850 5.000 4.700 4.825 9,920 +0.12(+2.66%)
Nov 01, 2018 4.650 4.750 4.600 4.700 16,756 -0.02(-0.51%)
Oct 31, 2018 4.550 4.724 4.550 4.724 1,718 +0.02(+0.51%)
Oct 30, 2018 4.750 4.750 4.551 4.700 3,312 -0.05(-1.05%)
Oct 29, 2018 4.500 4.750 4.500 4.750 11,576 +0.25(+5.56%)
Oct 26, 2018 4.595 4.595 4.475 4.500 3,620 -0.10(-2.17%)
Oct 25, 2018 4.550 4.705 4.300 4.600 12,252 +0.05(+1.10%)
Oct 24, 2018 4.650 4.650 4.300 4.550 4,446 +0.05(+1.11%)
Oct 23, 2018 4.301 4.650 4.266 4.500 9,170 +0.10(+2.27%)
Oct 22, 2018 4.650 4.800 4.250 4.400 13,791 +0.00(+0.00%)
Oct 19, 2018 4.150 5.150 4.100 4.400 46,220 +0.15(+3.43%)
Oct 18, 2018 4.200 4.490 4.101 4.254 25,438 -0.05(-1.07%)
Oct 17, 2018 4.200 5.450 4.000 4.300 190,973 +0.08(+1.78%)
Oct 16, 2018 4.500 4.500 3.750 4.225 10,424 -0.18(-3.98%)
Oct 15, 2018 4.400 4.450 4.250 4.400 23,347 -0.05(-1.12%)
Oct 12, 2018 4.500 4.550 4.250 4.450 9,020 -0.05(-1.11%)
Oct 11, 2018 4.454 4.550 4.450 4.500 10,074 +0.00(+0.00%)
Oct 10, 2018 4.500 4.550 4.450 4.500 16,484 +0.05(+1.10%)
Oct 09, 2018 4.551 4.600 4.450 4.451 6,514 -0.17(-3.70%)
Oct 08, 2018 4.450 4.625 4.450 4.622 7,831 +0.02(+0.48%)
Oct 05, 2018 4.800 5.000 4.525 4.600 13,700 -0.20(-4.17%)
Oct 04, 2018 5.050 5.050 4.752 4.800 14,883 -0.35(-6.80%)
Oct 03, 2018 5.100 5.150 5.000 5.150 4,640 +0.00(+0.00%)
Oct 02, 2018 5.200 5.200 5.150 5.150 8,026 +0.00(+0.00%)
Oct 01, 2018 5.100 5.293 5.100 5.150 6,206 -0.05(-0.96%)
Sep 28, 2018 5.100 5.300 5.000 5.200 11,900 +0.05(+0.97%)
Sep 27, 2018 5.250 5.290 5.000 5.150 20,266 -0.10(-1.90%)
Sep 26, 2018 5.482 5.482 5.250 5.250 17,208 -0.16(-2.98%)
Sep 25, 2018 5.700 5.700 5.315 5.411 9,940 -0.24(-4.23%)
Sep 24, 2018 5.500 5.700 5.400 5.650 43,782 +0.20(+3.67%)
Sep 21, 2018 5.550 5.550 5.400 5.450 940 +0.05(+0.93%)
Sep 20, 2018 5.500 5.500 5.400 5.400 2,115 -0.05(-0.92%)
Sep 19, 2018 5.450 5.505 5.400 5.450 1,448 +0.00(+0.00%)
Sep 18, 2018 5.500 5.500 5.450 5.450 204 -0.02(-0.46%)
Sep 17, 2018 5.650 5.650 5.250 5.475 9,158 -0.08(-1.35%)
Sep 14, 2018 5.600 5.600 5.450 5.550 120 +0.00(+0.00%)
Sep 13, 2018 5.650 5.699 5.550 5.550 2,296 -0.10(-1.77%)
Sep 12, 2018 5.600 5.650 5.455 5.650 3,808 +0.15(+2.73%)
Sep 11, 2018 5.400 5.550 5.350 5.500 4,243 +0.05(+0.92%)
Sep 10, 2018 5.450 5.500 5.450 5.450 399 +0.00(+0.00%)
Sep 07, 2018 5.450 5.500 5.450 5.450 800 -0.05(-0.84%)
Sep 06, 2018 5.505 5.505 5.450 5.496 2,243 -0.10(-1.86%)
Sep 05, 2018 5.700 5.700 5.450 5.600 1,981 -0.03(-0.59%)
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.