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 (%)
Mar 29, 2018 7.150 7.150 7.150 0 +0.10(+1.42%)
Mar 28, 2018 7.150 7.150 7.050 7.050 5,381 -0.10(-1.40%)
Mar 27, 2018 7.200 7.225 7.100 7.150 7,903 -0.05(-0.69%)
Mar 26, 2018 7.500 7.500 7.200 7.200 5,815 -0.12(-1.71%)
Mar 23, 2018 7.500 7.518 7.300 7.325 7,178 -0.17(-2.33%)
Mar 22, 2018 7.600 7.750 7.500 7.500 8,951 -0.15(-1.96%)
Mar 21, 2018 7.300 7.750 7.300 7.650 10,500 +0.35(+4.79%)
Mar 20, 2018 7.250 7.350 7.200 7.300 8,878 +0.10(+1.39%)
Mar 19, 2018 7.000 7.550 7.000 7.200 39,029 +0.15(+2.13%)
Mar 16, 2018 7.050 7.349 6.900 7.050 109,103 -0.08(-1.05%)
Mar 15, 2018 7.550 7.750 7.100 7.125 28,039 -0.47(-6.25%)
Mar 14, 2018 7.950 8.000 7.550 7.600 10,578 -0.30(-3.80%)
Mar 13, 2018 8.100 8.100 7.850 7.900 3,213 -0.15(-1.86%)
Mar 12, 2018 7.750 8.050 7.750 8.050 15,120 +0.25(+3.20%)
Mar 09, 2018 7.650 7.800 7.450 7.800 10,708 +0.20(+2.63%)
Mar 08, 2018 7.450 7.650 7.440 7.600 5,006 +0.10(+1.33%)
Mar 07, 2018 7.550 7.650 7.500 7.500 7,889 -0.10(-1.32%)
Mar 06, 2018 7.600 7.700 7.500 7.600 12,254 +0.10(+1.33%)
Mar 05, 2018 7.500 7.550 7.450 7.500 17,989 +0.00(+0.00%)
Mar 02, 2018 7.500 7.551 7.426 7.500 18,206 +0.00(+0.00%)
Mar 01, 2018 7.650 7.714 7.500 7.500 6,316 -0.10(-1.32%)
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%)
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.