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

Gulf Resources Inc (NQ: GURE )

1.730 +0.050 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2022 4.950 5.050 4.900 5.030 3,471 +0.04(+0.80%)
Feb 25, 2022 4.970 4.990 4.970 4.990 1,507 -0.01(-0.20%)
Feb 24, 2022 4.810 5.000 4.800 5.000 2,741 +0.06(+1.21%)
Feb 23, 2022 4.810 5.000 4.810 4.940 12,078 +0.14(+2.92%)
Feb 22, 2022 4.750 5.000 4.750 4.800 3,866 -0.19(-3.81%)
Feb 18, 2022 4.990 0 +0.15(+3.10%)
Feb 17, 2022 5.150 5.150 4.840 4.840 11,488 -0.25(-4.91%)
Feb 16, 2022 5.100 5.190 5.020 5.090 3,591 -0.08(-1.55%)
Feb 15, 2022 5.090 5.180 4.910 5.170 7,081 +0.06(+1.17%)
Feb 14, 2022 5.170 5.300 5.000 5.110 11,086 -0.16(-3.04%)
Feb 11, 2022 5.100 5.300 4.950 5.270 21,949 +0.18(+3.54%)
Feb 10, 2022 5.000 5.100 4.750 5.090 17,487 +0.26(+5.44%)
Feb 09, 2022 4.540 4.900 4.390 4.827 10,048 +0.40(+8.97%)
Feb 08, 2022 4.410 4.430 4.320 4.430 2,604 +0.01(+0.22%)
Feb 07, 2022 4.380 4.420 4.330 4.420 5,431 -0.01(-0.22%)
Feb 04, 2022 4.500 4.500 4.340 4.430 2,594 +0.04(+0.91%)
Feb 03, 2022 4.280 4.390 6,659 -0.19(-4.15%)
Feb 02, 2022 4.550 4.600 4.430 4.580 1,278 -0.02(-0.43%)
Feb 01, 2022 4.390 4.600 4.320 4.600 3,283 +0.22(+5.02%)
Jan 31, 2022 4.380 4.390 4.170 4.380 7,014 +0.01(+0.23%)
Jan 28, 2022 4.370 4.380 4.043 4.370 4,253 -0.01(-0.25%)
Jan 27, 2022 4.370 4.800 4.250 4.381 4,770 -0.01(-0.28%)
Jan 26, 2022 4.100 4.654 4.100 4.393 16,082 +0.21(+5.11%)
Jan 25, 2022 4.110 4.200 4.050 4.180 2,876 +0.03(+0.72%)
Jan 24, 2022 4.130 4.200 4.010 4.150 19,426 +0.02(+0.48%)
Jan 21, 2022 4.200 4.200 4.100 4.130 4,587 -0.09(-2.13%)
Jan 20, 2022 4.171 4.226 4.171 4.220 2,582 +0.06(+1.44%)
Jan 19, 2022 4.250 4.250 4.160 4.160 3,284 -0.03(-0.72%)
Jan 18, 2022 4.230 4.280 4.160 4.190 8,045 -0.01(-0.24%)
Jan 14, 2022 4.200 0 +0.02(+0.48%)
Jan 13, 2022 4.300 4.300 4.180 4.180 2,642 -0.04(-0.95%)
Jan 12, 2022 4.300 4.379 4.220 4.220 3,902 -0.08(-1.86%)
Jan 11, 2022 4.170 4.500 4.120 4.300 41,435 +0.12(+2.87%)
Jan 10, 2022 4.280 4.280 4.145 4.180 3,481 -0.07(-1.65%)
Jan 07, 2022 4.360 4.360 4.250 4.250 1,797 -0.01(-0.23%)
Jan 06, 2022 4.300 4.350 4.250 4.260 9,920 -0.10(-2.29%)
Jan 05, 2022 4.300 4.420 4.300 4.360 3,360 +0.04(+0.93%)
Jan 04, 2022 4.410 4.450 4.300 4.320 3,437 -0.01(-0.23%)
Jan 03, 2022 4.300 4.424 4.300 4.330 4,413 +0.00(+0.00%)
Dec 31, 2021 4.390 4.390 4.320 4.330 11,135 -0.03(-0.69%)
Dec 30, 2021 4.400 4.400 4.349 4.360 8,866 +0.05(+1.16%)
Dec 29, 2021 4.500 4.520 4.300 4.310 12,270 -0.18(-4.01%)
Dec 28, 2021 4.580 4.580 4.400 4.490 20,798 -0.05(-1.10%)
Dec 27, 2021 4.600 4.600 4.490 4.540 5,162 +0.07(+1.57%)
Dec 23, 2021 4.530 4.740 4.470 4.470 12,380 -0.16(-3.46%)
Dec 22, 2021 4.550 4.699 4.550 4.630 2,339 -0.07(-1.49%)
Dec 21, 2021 4.650 4.700 4.420 4.700 4,809 +0.14(+3.07%)
Dec 20, 2021 4.600 4.749 4.420 4.560 7,880 -0.02(-0.44%)
Dec 17, 2021 4.710 4.738 4.490 4.580 20,554 -0.17(-3.58%)
Dec 16, 2021 4.710 4.750 4.700 4.750 2,321 +0.15(+3.26%)
Dec 15, 2021 4.910 5.030 4.420 4.600 22,680 -0.42(-8.28%)
Dec 14, 2021 5.020 5.217 4.900 5.015 3,274 +0.01(+0.30%)
Dec 13, 2021 5.290 5.400 4.900 5.000 18,099 -0.42(-7.75%)
Dec 10, 2021 5.500 5.500 5.380 5.420 2,583 +0.04(+0.74%)
Dec 09, 2021 5.480 5.550 5.380 5.380 1,049 -0.18(-3.24%)
Dec 08, 2021 5.470 5.560 5.310 5.560 6,124 +0.10(+1.83%)
Dec 07, 2021 5.400 5.470 5.250 5.460 2,035 +0.25(+4.80%)
Dec 06, 2021 5.220 5.700 5.000 5.210 73,100 -0.02(-0.35%)
Dec 03, 2021 5.500 5.730 4.900 5.228 39,720 -0.04(-0.79%)
Dec 02, 2021 5.280 5.490 5.160 5.270 9,921 +0.00(+0.00%)
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.