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

Gulf Resources Inc (NQ: GURE )

1.480 -0.030 (-1.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Dec 31, 2012 5.700 6.000 5.700 5.800 40,554 +0.05(+0.87%)
Dec 28, 2012 5.750 5.850 5.700 5.750 19,924 -0.10(-1.72%)
Dec 27, 2012 5.900 5.900 5.750 5.851 12,188 -0.10(-1.67%)
Dec 26, 2012 6.100 6.200 5.900 5.950 14,428 -0.20(-3.25%)
Dec 24, 2012 6.200 6.300 6.100 6.150 2,901 -0.15(-2.38%)
Dec 21, 2012 6.100 6.650 5.881 6.300 63,823 +0.15(+2.44%)
Dec 20, 2012 6.150 6.300 6.051 6.150 18,782 +0.00(+0.00%)
Dec 19, 2012 6.100 6.250 5.900 6.150 42,540 -0.05(-0.80%)
Dec 18, 2012 6.200 6.200 5.950 6.199 54,026 +0.00(+0.00%)
Dec 17, 2012 5.900 6.250 5.900 6.199 43,686 +0.20(+3.32%)
Dec 14, 2012 5.800 6.300 5.750 6.000 82,638 +0.20(+3.45%)
Dec 13, 2012 5.750 5.849 5.700 5.800 27,029 +0.05(+0.87%)
Dec 12, 2012 5.750 5.945 5.600 5.750 31,111 +0.00(+0.00%)
Dec 11, 2012 5.867 6.000 5.500 5.750 30,103 -0.12(-2.09%)
Dec 10, 2012 6.000 6.100 5.750 5.873 28,693 -0.13(-2.12%)
Dec 07, 2012 5.850 6.200 5.750 6.000 17,206 +0.00(+0.00%)
Dec 06, 2012 6.150 6.250 6.000 6.000 14,849 -0.05(-0.83%)
Dec 05, 2012 6.350 6.350 6.050 6.050 27,867 +0.10(+1.68%)
Dec 04, 2012 6.500 6.843 5.750 5.950 85,361 +0.25(+4.39%)
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%)
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.