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 (%)
Feb 28, 2018 7.750 7.750 7.500 7.600 4,228 -0.20(-2.56%)
Feb 27, 2018 7.715 7.800 7.622 7.800 4,852 +0.10(+1.30%)
Feb 26, 2018 7.700 7.800 7.650 7.700 8,619 +0.05(+0.65%)
Feb 23, 2018 7.700 7.745 7.400 7.650 9,587 +0.05(+0.66%)
Feb 22, 2018 7.750 7.800 7.550 7.600 4,953 -0.10(-1.30%)
Feb 21, 2018 7.500 7.750 7.355 7.700 15,650 +0.20(+2.67%)
Feb 20, 2018 7.300 7.500 7.300 7.500 8,981 +0.13(+1.76%)
Feb 16, 2018 7.370 7.370 7.370 0 +0.02(+0.28%)
Feb 15, 2018 7.350 7.500 7.300 7.350 7,595 -0.05(-0.68%)
Feb 14, 2018 7.400 7.300 7.400 5,916 +0.10(+1.37%)
Feb 13, 2018 7.350 7.350 7.150 7.300 5,224 -0.10(-1.35%)
Feb 12, 2018 7.275 7.400 7.100 7.400 5,532 +0.35(+4.96%)
Feb 09, 2018 7.050 7.150 6.900 7.050 31,958 -0.02(-0.30%)
Feb 08, 2018 7.150 7.150 6.950 7.072 10,434 -0.13(-1.78%)
Feb 07, 2018 7.350 7.700 7.199 7.200 17,340 -0.20(-2.70%)
Feb 06, 2018 7.400 7.513 7.200 7.400 22,678 -0.10(-1.33%)
Feb 05, 2018 7.400 7.400 7.400 7.500 10,017 -0.03(-0.33%)
Feb 02, 2018 7.500 7.600 7.400 7.525 16,796 +0.03(+0.33%)
Feb 01, 2018 7.450 7.600 7.450 7.500 6,568 +0.00(+0.00%)
Jan 31, 2018 7.450 7.500 7.400 7.500 8,176 +0.10(+1.35%)
Jan 30, 2018 7.600 7.600 7.400 7.400 19,772 -0.25(-3.27%)
Jan 29, 2018 7.700 7.800 7.650 7.650 9,934 -0.10(-1.29%)
Jan 26, 2018 7.850 7.850 7.700 7.750 11,277 +0.05(+0.65%)
Jan 25, 2018 8.000 8.000 7.650 7.700 31,374 -0.30(-3.75%)
Jan 24, 2018 7.800 8.100 7.595 8.000 36,766 +0.40(+5.26%)
Jan 23, 2018 7.600 7.700 7.400 7.600 23,155 -0.10(-1.30%)
Jan 22, 2018 7.750 7.850 7.674 7.700 8,358 -0.05(-0.65%)
Jan 19, 2018 7.900 7.900 7.750 7.750 17,453 -0.20(-2.52%)
Jan 18, 2018 7.950 8.050 7.950 7.950 9,713 -0.09(-1.08%)
Jan 17, 2018 8.250 8.250 7.950 8.037 13,160 +0.04(+0.46%)
Jan 16, 2018 7.750 7.800 7.750 8.000 68,326 +0.20(+2.56%)
Jan 12, 2018 7.800 7.800 7.800 0 +0.25(+3.31%)
Jan 11, 2018 7.600 7.700 7.550 7.550 16,773 -0.05(-0.66%)
Jan 10, 2018 7.550 7.650 7.400 7.600 12,049 +0.15(+2.01%)
Jan 09, 2018 7.500 7.700 7.450 7.450 8,703 -0.15(-1.97%)
Jan 08, 2018 7.950 7.950 7.500 7.600 20,014 -0.25(-3.18%)
Jan 05, 2018 7.650 8.150 7.650 7.850 85,040 +0.15(+1.95%)
Jan 04, 2018 7.400 7.800 7.300 7.700 57,134 +0.30(+4.06%)
Jan 03, 2018 7.350 7.500 7.350 7.399 8,850 +0.10(+1.36%)
Jan 02, 2018 7.400 7.400 7.300 7.300 9,919 -0.05(-0.68%)
Dec 29, 2017 7.350 7.350 7.350 0 -0.30(-3.92%)
Dec 28, 2017 7.350 7.800 7.350 7.650 22,414 +0.25(+3.38%)
Dec 27, 2017 7.350 7.400 7.250 7.400 13,783 +0.15(+2.07%)
Dec 26, 2017 7.250 7.400 7.250 7.250 5,799 -0.05(-0.68%)
Dec 22, 2017 7.300 7.350 7.250 7.300 12,015 +0.05(+0.69%)
Dec 21, 2017 7.100 7.350 6.950 7.250 22,455 +0.08(+1.07%)
Dec 20, 2017 7.200 7.300 7.100 7.173 15,749 -0.03(-0.37%)
Dec 19, 2017 7.200 7.350 7.150 7.200 15,325 -0.05(-0.69%)
Dec 18, 2017 7.150 7.250 7.150 7.250 13,123 +0.05(+0.69%)
Dec 15, 2017 7.300 7.350 7.100 7.200 3,677 -0.15(-2.04%)
Dec 14, 2017 7.150 7.350 7.150 7.350 5,377 +0.20(+2.80%)
Dec 13, 2017 7.250 7.300 7.150 7.150 7,378 -0.05(-0.69%)
Dec 12, 2017 7.250 7.300 7.200 7.200 13,309 -0.10(-1.37%)
Dec 11, 2017 7.150 7.350 7.150 7.300 5,431 +0.05(+0.69%)
Dec 08, 2017 7.300 7.550 7.250 7.250 8,707 -0.05(-0.68%)
Dec 07, 2017 7.250 7.350 7.150 7.300 13,075 -0.03(-0.34%)
Dec 06, 2017 7.400 7.550 7.300 7.325 27,374 -0.17(-2.33%)
Dec 05, 2017 7.550 7.600 7.500 7.500 22,014 -0.10(-1.32%)
Dec 04, 2017 7.650 7.900 7.600 7.601 11,268 -0.02(-0.32%)
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.