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

Gulf Resources Inc (NQ: GURE )

1.550 +0.070 (+4.73%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 24, 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 (%)
Jun 29, 2012 5.950 6.250 5.950 6.100 25,975 +0.25(+4.27%)
Jun 28, 2012 5.600 6.000 5.600 5.850 29,796 +0.25(+4.46%)
Jun 27, 2012 5.800 5.800 5.600 5.600 27,096 -0.10(-1.75%)
Jun 26, 2012 5.700 5.800 5.650 5.700 21,324 -0.10(-1.72%)
Jun 25, 2012 5.900 6.000 5.700 5.800 9,155 -0.20(-3.33%)
Jun 22, 2012 6.100 6.150 5.650 6.000 16,569 -0.05(-0.83%)
Jun 21, 2012 6.150 6.250 6.000 6.050 25,581 +0.00(+0.00%)
Jun 20, 2012 5.750 6.300 5.750 6.050 12,456 +0.20(+3.42%)
Jun 19, 2012 5.650 6.000 5.650 5.850 28,115 +0.20(+3.54%)
Jun 18, 2012 5.950 5.955 5.450 5.650 35,529 -0.20(-3.42%)
Jun 15, 2012 5.900 5.950 5.850 5.850 22,508 -0.15(-2.50%)
Jun 14, 2012 6.150 6.345 5.850 6.000 30,559 -0.30(-4.76%)
Jun 13, 2012 6.150 6.350 6.100 6.300 11,439 +0.10(+1.61%)
Jun 12, 2012 6.200 6.350 6.000 6.200 13,637 -0.05(-0.80%)
Jun 11, 2012 6.500 6.700 6.250 6.250 40,836 -0.10(-1.57%)
Jun 08, 2012 7.100 7.150 6.050 6.350 58,213 -0.85(-11.81%)
Jun 07, 2012 7.750 7.750 6.950 7.200 31,867 -0.40(-5.26%)
Jun 06, 2012 7.600 7.750 7.500 7.600 5,807 +0.05(+0.66%)
Jun 05, 2012 7.800 7.800 7.500 7.551 12,854 -0.20(-2.57%)
Jun 04, 2012 8.150 8.249 7.650 7.750 22,663 -0.55(-6.63%)
Jun 01, 2012 8.100 8.450 8.100 8.300 10,172 +0.05(+0.61%)
May 31, 2012 7.650 8.650 7.650 8.250 31,571 +0.55(+7.14%)
May 30, 2012 7.650 7.750 7.600 7.700 8,300 +0.05(+0.65%)
May 29, 2012 7.800 8.100 7.650 7.650 20,198 -0.35(-4.37%)
May 25, 2012 8.400 8.400 7.650 8.000 32,390 -0.25(-3.03%)
May 24, 2012 8.400 8.500 7.650 8.250 9,551 -0.10(-1.20%)
May 23, 2012 8.350 8.400 8.250 8.350 14,087 +0.00(+0.00%)
May 22, 2012 9.100 9.100 8.150 8.350 64,686 -0.95(-10.22%)
May 21, 2012 9.550 9.550 8.900 9.300 30,396 -0.45(-4.62%)
May 18, 2012 9.650 9.950 8.500 9.750 85,691 +0.05(+0.52%)
May 17, 2012 10.00 10.05 9.500 9.700 11,724 -0.50(-4.91%)
May 16, 2012 10.20 10.25 9.765 10.20 17,523 -0.08(-0.73%)
May 15, 2012 10.50 10.55 9.800 10.28 12,685 -0.22(-2.14%)
May 14, 2012 10.55 10.60 10.32 10.50 12,077 -0.15(-1.41%)
May 11, 2012 10.40 10.75 10.15 10.65 12,553 +0.00(+0.00%)
May 10, 2012 10.35 10.65 10.15 10.65 8,813 +0.25(+2.40%)
May 09, 2012 10.25 10.65 9.850 10.40 11,028 +0.10(+0.97%)
May 08, 2012 10.05 10.71 10.05 10.30 27,723 +0.30(+3.00%)
May 07, 2012 10.15 10.45 9.650 10.00 32,678 -0.30(-2.91%)
May 04, 2012 10.60 10.60 10.00 10.30 21,800 -0.45(-4.19%)
May 03, 2012 11.15 11.20 10.50 10.75 13,908 +0.05(+0.47%)
May 02, 2012 11.20 11.50 10.68 10.70 34,866 -0.50(-4.46%)
May 01, 2012 10.90 11.30 10.85 11.20 11,800 +0.35(+3.23%)
Apr 30, 2012 10.75 11.10 10.70 10.85 9,241 +0.10(+0.93%)
Apr 27, 2012 10.40 10.75 10.40 10.75 10,307 +0.35(+3.37%)
Apr 26, 2012 10.50 10.75 10.40 10.40 14,430 -0.05(-0.53%)
Apr 25, 2012 10.60 10.85 10.40 10.46 20,503 -0.10(-0.90%)
Apr 24, 2012 11.50 11.55 10.55 10.55 27,082 -0.85(-7.46%)
Apr 23, 2012 10.20 11.40 10.05 11.40 41,493 +1.20(+11.76%)
Apr 20, 2012 10.45 10.65 10.20 10.20 7,394 -0.05(-0.49%)
Apr 19, 2012 10.35 10.45 10.10 10.25 9,277 +0.00(+0.00%)
Apr 18, 2012 10.85 10.90 10.20 10.25 23,321 -0.50(-4.65%)
Apr 17, 2012 10.75 10.80 10.25 10.75 28,625 +0.00(+0.00%)
Apr 16, 2012 11.45 11.45 10.55 10.75 24,779 -0.49(-4.36%)
Apr 13, 2012 11.10 11.50 10.96 11.24 27,175 +0.14(+1.26%)
Apr 12, 2012 10.75 11.25 10.60 11.10 21,862 +0.25(+2.30%)
Apr 11, 2012 10.70 10.90 10.55 10.85 19,666 +0.25(+2.36%)
Apr 10, 2012 10.85 10.90 10.50 10.60 22,810 -0.10(-0.93%)
Apr 09, 2012 10.70 11.00 10.55 10.70 20,957 +0.00(+0.00%)
Apr 05, 2012 11.25 11.50 10.16 10.70 48,004 -0.50(-4.46%)
Apr 04, 2012 11.50 11.50 10.85 11.20 32,346 -0.30(-2.61%)
Apr 03, 2012 11.70 11.90 11.50 11.50 30,456 -0.35(-2.95%)
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.