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

Gulf Resources Inc (NQ: GURE )

1.600 +0.020 (+1.27%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 12, 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 (%)
Feb 29, 2016 8.550 8.700 8.550 8.650 9,581 +0.15(+1.76%)
Feb 26, 2016 8.600 8.600 8.300 8.500 7,963 +0.05(+0.59%)
Feb 25, 2016 8.300 8.500 8.200 8.450 5,487 +0.25(+3.05%)
Feb 24, 2016 8.350 8.400 8.150 8.200 1,668 -0.05(-0.61%)
Feb 23, 2016 8.350 8.448 8.004 8.250 4,249 +0.00(+0.00%)
Feb 22, 2016 8.000 8.450 8.000 8.250 9,042 +0.20(+2.48%)
Feb 19, 2016 7.800 8.150 7.800 8.050 2,797 +0.30(+3.87%)
Feb 18, 2016 8.000 8.250 7.750 7.750 20,584 -0.22(-2.82%)
Feb 17, 2016 7.854 8.000 7.854 7.975 3,840 +0.12(+1.59%)
Feb 16, 2016 7.800 8.000 7.800 7.850 2,875 +0.00(+0.00%)
Feb 12, 2016 7.700 7.850 7.850 7.850 5,800 +0.22(+2.95%)
Feb 11, 2016 8.000 7.800 7.550 7.625 3,477 -0.17(-2.24%)
Feb 10, 2016 7.850 7.900 7.500 7.800 4,188 +0.00(+0.00%)
Feb 09, 2016 7.450 8.050 7.450 7.800 4,398 +0.40(+5.41%)
Feb 08, 2016 7.750 7.800 7.350 7.400 10,180 -0.50(-6.33%)
Feb 05, 2016 7.400 8.050 7.400 7.900 8,079 +0.40(+5.33%)
Feb 04, 2016 7.335 7.570 7.250 7.500 25,090 +0.15(+2.04%)
Feb 03, 2016 7.150 7.396 6.950 7.350 33,077 +0.25(+3.52%)
Feb 02, 2016 7.000 7.620 7.000 7.100 12,355 +0.00(+0.00%)
Feb 01, 2016 6.950 7.200 6.950 7.100 12,014 +0.15(+2.16%)
Jan 29, 2016 7.250 7.436 6.950 6.950 35,408 -0.25(-3.47%)
Jan 28, 2016 7.300 7.450 7.200 7.200 10,541 +0.05(+0.70%)
Jan 27, 2016 7.160 7.505 7.140 7.150 10,278 -0.05(-0.69%)
Jan 26, 2016 7.200 7.200 7.100 7.200 5,557 +0.10(+1.41%)
Jan 25, 2016 7.250 7.300 7.050 7.100 6,200 -0.15(-2.07%)
Jan 22, 2016 7.350 7.649 7.250 7.250 6,175 +0.10(+1.40%)
Jan 21, 2016 7.228 7.350 7.100 7.150 4,572 +0.00(+0.00%)
Jan 20, 2016 7.250 7.250 7.100 7.150 18,108 -0.10(-1.38%)
Jan 19, 2016 7.050 7.400 7.050 7.250 13,477 +0.15(+2.11%)
Jan 15, 2016 6.950 7.100 7.100 7.100 9,300 -0.07(-0.92%)
Jan 14, 2016 7.150 7.250 6.800 7.166 13,076 +0.02(+0.22%)
Jan 13, 2016 7.250 7.540 6.950 7.150 12,794 -0.10(-1.38%)
Jan 12, 2016 7.600 7.680 7.150 7.250 21,552 -0.25(-3.33%)
Jan 11, 2016 7.800 7.850 7.300 7.500 17,373 -0.41(-5.21%)
Jan 08, 2016 7.900 8.000 7.879 7.912 12,529 +0.01(+0.16%)
Jan 07, 2016 8.150 8.200 7.850 7.900 11,919 -0.50(-5.95%)
Jan 06, 2016 8.000 8.400 8.000 8.400 8,901 -0.15(-1.75%)
Jan 05, 2016 8.600 8.600 8.323 8.550 8,019 +0.10(+1.18%)
Jan 04, 2016 8.800 8.800 8.300 8.450 23,849 -0.65(-7.14%)
Dec 31, 2015 8.900 9.100 9.100 9.100 9,140 +0.10(+1.11%)
Dec 30, 2015 9.100 9.100 8.750 9.000 8,266 +0.05(+0.56%)
Dec 29, 2015 8.800 9.100 8.750 8.950 7,273 +0.20(+2.29%)
Dec 28, 2015 8.800 8.850 8.750 8.750 9,726 -0.25(-2.78%)
Dec 24, 2015 9.050 9.000 9.000 9.000 1,380 +0.00(+0.00%)
Dec 23, 2015 9.000 9.000 8.800 9.000 6,184 +0.25(+2.86%)
Dec 22, 2015 8.600 9.050 8.600 8.750 12,350 +0.05(+0.57%)
Dec 21, 2015 8.700 8.700 8.501 8.700 3,613 +0.00(+0.00%)
Dec 18, 2015 8.357 8.750 8.357 8.700 6,484 +0.15(+1.75%)
Dec 17, 2015 8.850 8.900 8.500 8.550 2,559 -0.25(-2.84%)
Dec 16, 2015 8.900 8.900 8.515 8.800 7,063 -0.20(-2.22%)
Dec 15, 2015 8.350 9.100 8.100 9.000 12,949 +0.60(+7.14%)
Dec 14, 2015 8.600 8.600 8.250 8.400 9,596 -0.10(-1.18%)
Dec 11, 2015 8.600 8.600 8.250 8.500 17,958 -0.05(-0.58%)
Dec 10, 2015 8.600 8.628 8.415 8.550 8,520 -0.05(-0.58%)
Dec 09, 2015 8.850 8.850 8.600 8.600 13,679 -0.35(-3.91%)
Dec 08, 2015 9.200 9.200 8.800 8.950 14,301 -0.05(-0.56%)
Dec 07, 2015 9.100 9.178 8.850 9.000 18,194 -0.30(-3.23%)
Dec 04, 2015 9.250 9.400 9.100 9.300 17,364 -0.10(-1.06%)
Dec 03, 2015 9.300 9.550 9.200 9.400 14,407 +0.00(+0.00%)
Dec 02, 2015 9.300 9.650 9.100 9.400 23,597 +0.10(+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.