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 (%)
Mar 28, 2013 5.500 5.750 5.500 5.500 4,683 -0.05(-0.90%)
Mar 27, 2013 5.649 5.649 5.450 5.550 15,300 -0.15(-2.63%)
Mar 26, 2013 5.550 5.700 5.500 5.700 3,369 +0.10(+1.79%)
Mar 25, 2013 5.500 5.700 5.500 5.600 12,318 +0.00(+0.00%)
Mar 22, 2013 5.500 5.700 5.450 5.600 12,260 +0.00(+0.00%)
Mar 21, 2013 5.700 5.750 5.550 5.600 15,378 +0.05(+0.90%)
Mar 20, 2013 5.600 5.717 5.350 5.550 13,174 +0.05(+0.91%)
Mar 19, 2013 5.450 5.550 5.300 5.500 16,068 +0.00(+0.00%)
Mar 18, 2013 5.900 5.900 5.300 5.500 24,075 +0.10(+1.85%)
Mar 15, 2013 5.550 5.600 5.350 5.400 32,741 -0.15(-2.70%)
Mar 14, 2013 5.750 5.750 5.550 5.550 14,843 +0.00(+0.00%)
Mar 13, 2013 5.600 5.750 5.550 5.550 13,196 -0.05(-0.89%)
Mar 12, 2013 5.750 5.800 5.600 5.600 16,710 -0.05(-0.88%)
Mar 11, 2013 5.900 5.900 5.550 5.650 29,412 -0.15(-2.59%)
Mar 08, 2013 5.750 5.899 5.650 5.800 8,403 +0.25(+4.50%)
Mar 07, 2013 5.500 5.800 5.500 5.550 13,311 -0.15(-2.63%)
Mar 06, 2013 5.550 5.700 5.550 5.700 7,815 +0.10(+1.79%)
Mar 05, 2013 5.400 5.800 5.350 5.600 26,479 +0.10(+1.82%)
Mar 04, 2013 5.900 5.900 5.399 5.500 16,681 -0.10(-1.79%)
Mar 01, 2013 5.800 5.850 5.400 5.600 11,766 -0.25(-4.27%)
Feb 28, 2013 5.350 5.850 5.250 5.850 40,320 +0.45(+8.33%)
Feb 27, 2013 5.250 5.400 5.250 5.400 6,956 +0.15(+2.86%)
Feb 26, 2013 5.300 5.400 5.189 5.250 18,270 +0.10(+1.94%)
Feb 22, 2013 5.350 5.401 5.150 5.150 26,596 -0.10(-1.90%)
Feb 21, 2013 5.300 5.300 5.250 5.250 18,149 +0.00(+0.00%)
Feb 20, 2013 5.550 5.550 5.250 5.250 21,773 -0.10(-1.87%)
Feb 19, 2013 5.650 5.650 5.300 5.350 7,394 -0.05(-0.93%)
Feb 15, 2013 5.350 5.450 5.200 5.400 37,832 -0.05(-0.92%)
Feb 14, 2013 5.500 5.600 5.350 5.450 21,177 -0.05(-0.91%)
Feb 13, 2013 5.550 5.700 5.500 5.500 19,515 +0.00(+0.00%)
Feb 12, 2013 5.551 5.600 5.500 5.500 20,830 -0.05(-0.90%)
Feb 11, 2013 5.650 5.700 5.550 5.550 23,680 -0.10(-1.77%)
Feb 08, 2013 5.700 5.800 5.650 5.650 10,186 -0.05(-0.88%)
Feb 07, 2013 5.800 5.800 5.650 5.700 16,654 +0.00(+0.00%)
Feb 06, 2013 5.750 5.850 5.700 5.700 18,735 +0.05(+0.88%)
Feb 04, 2013 5.750 5.950 5.650 5.650 22,396 -0.15(-2.59%)
Feb 01, 2013 5.900 6.100 5.700 5.800 71,121 -0.05(-0.85%)
Jan 31, 2013 6.050 6.050 5.800 5.850 14,520 -0.05(-0.85%)
Jan 30, 2013 6.100 6.200 5.899 5.900 23,123 -0.20(-3.28%)
Jan 29, 2013 6.100 6.150 5.950 6.100 15,315 +0.10(+1.67%)
Jan 28, 2013 6.100 6.155 5.950 6.000 45,899 -0.15(-2.44%)
Jan 25, 2013 6.100 6.201 6.100 6.150 8,928 +0.05(+0.82%)
Jan 24, 2013 6.150 6.400 6.050 6.100 12,915 -0.10(-1.61%)
Jan 23, 2013 6.250 6.450 6.100 6.200 17,470 +0.05(+0.81%)
Jan 22, 2013 5.900 6.200 5.900 6.150 40,148 +0.25(+4.24%)
Jan 18, 2013 5.800 6.050 5.800 5.900 9,341 +0.05(+0.85%)
Jan 17, 2013 6.050 6.050 5.850 5.850 9,404 -0.06(-0.93%)
Jan 16, 2013 6.100 6.100 5.850 5.905 7,880 -0.04(-0.76%)
Jan 15, 2013 6.050 6.150 5.950 5.950 6,399 -0.10(-1.65%)
Jan 14, 2013 5.900 6.200 5.900 6.050 9,411 +0.15(+2.54%)
Jan 11, 2013 5.900 6.050 5.900 5.900 29,794 +0.05(+0.86%)
Jan 10, 2013 5.700 5.899 5.700 5.849 8,823 +0.05(+0.85%)
Jan 09, 2013 5.850 5.900 5.750 5.800 11,094 +0.00(+0.00%)
Jan 08, 2013 6.000 6.000 5.750 5.800 25,925 -0.20(-3.33%)
Jan 07, 2013 5.900 6.000 5.800 6.000 16,174 +0.10(+1.69%)
Jan 04, 2013 5.750 5.950 5.600 5.900 64,745 -0.00(-0.01%)
Jan 03, 2013 6.150 6.150 5.850 5.901 20,739 -0.10(-1.66%)
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.