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 (%)
Jun 30, 2017 8.400 8.400 7.850 7.950 30,436 -0.15(-1.85%)
Jun 29, 2017 8.000 8.200 7.900 8.100 12,275 +0.10(+1.25%)
Jun 28, 2017 8.200 8.300 8.000 8.000 29,444 -0.20(-2.44%)
Jun 27, 2017 8.007 8.250 8.000 8.200 7,827 +0.20(+2.50%)
Jun 26, 2017 8.000 8.150 8.000 8.000 6,987 -0.05(-0.62%)
Jun 23, 2017 8.250 8.400 8.050 8.050 24,978 -0.20(-2.42%)
Jun 22, 2017 8.350 8.400 8.250 8.250 8,796 +0.00(+0.00%)
Jun 21, 2017 8.350 8.450 8.250 8.250 6,841 +0.00(+0.00%)
Jun 20, 2017 8.250 8.400 8.250 8.250 5,248 -0.10(-1.20%)
Jun 19, 2017 8.400 8.500 8.100 8.350 25,837 -0.05(-0.60%)
Jun 16, 2017 8.455 8.600 8.350 8.400 10,306 -0.10(-1.17%)
Jun 15, 2017 8.550 8.750 8.450 8.499 4,513 -0.00(-0.01%)
Jun 14, 2017 8.600 8.750 8.500 8.500 3,331 -0.10(-1.16%)
Jun 13, 2017 8.600 8.700 8.500 8.600 2,004 +0.20(+2.38%)
Jun 12, 2017 8.550 8.600 8.400 8.400 6,398 -0.10(-1.18%)
Jun 09, 2017 8.350 8.550 8.275 8.500 7,949 +0.25(+3.03%)
Jun 08, 2017 8.300 8.400 8.250 8.250 10,537 +0.00(+0.00%)
Jun 07, 2017 8.450 8.500 8.200 8.250 13,780 -0.15(-1.79%)
Jun 06, 2017 8.750 8.850 8.400 8.400 24,996 -0.35(-4.00%)
Jun 05, 2017 8.700 8.850 8.700 8.750 12,892 +0.05(+0.57%)
Jun 02, 2017 8.950 8.950 8.550 8.700 25,402 -0.15(-1.69%)
Jun 01, 2017 8.800 9.050 8.800 8.850 19,037 +0.00(+0.00%)
May 31, 2017 8.800 9.000 8.800 8.850 14,033 +0.05(+0.57%)
May 30, 2017 9.250 9.251 8.750 8.800 28,488 -0.35(-3.83%)
May 26, 2017 9.250 9.364 9.100 9.150 22,142 -0.17(-1.88%)
May 25, 2017 9.300 9.600 9.200 9.325 25,676 +0.17(+1.91%)
May 24, 2017 9.150 9.500 9.150 9.150 13,320 -0.05(-0.54%)
May 23, 2017 9.450 9.450 8.950 9.200 31,249 -0.10(-1.08%)
May 22, 2017 9.000 9.500 8.950 9.300 14,870 +0.25(+2.76%)
May 19, 2017 9.150 9.300 9.000 9.050 2,778 +0.00(+0.00%)
May 18, 2017 8.950 9.300 8.950 9.050 8,073 +0.15(+1.69%)
May 17, 2017 9.150 9.300 8.900 8.900 16,663 -0.25(-2.73%)
May 16, 2017 9.650 9.750 9.100 9.150 36,633 -0.50(-5.18%)
May 15, 2017 9.800 9.800 9.550 9.650 19,068 +0.10(+1.05%)
May 12, 2017 9.600 9.650 9.250 9.550 9,170 -0.15(-1.55%)
May 11, 2017 9.750 9.900 9.600 9.700 6,686 -0.10(-1.02%)
May 10, 2017 9.700 9.850 9.562 9.800 6,726 +0.05(+0.51%)
May 09, 2017 9.900 9.900 9.500 9.750 7,689 -0.05(-0.51%)
May 08, 2017 9.600 9.850 9.300 9.800 18,480 +0.30(+3.16%)
May 05, 2017 9.650 9.650 9.150 9.500 9,906 +0.00(+0.00%)
May 04, 2017 9.700 10.00 9.400 9.500 13,857 -0.30(-3.06%)
May 03, 2017 9.150 10.05 9.149 9.800 68,703 +0.70(+7.69%)
May 02, 2017 9.400 9.400 9.050 9.100 16,759 -0.10(-1.09%)
May 01, 2017 9.250 9.300 8.900 9.200 7,079 +0.05(+0.55%)
Apr 28, 2017 9.250 9.350 9.150 9.150 8,187 -0.05(-0.55%)
Apr 27, 2017 8.950 9.300 8.875 9.200 20,959 +0.25(+2.80%)
Apr 26, 2017 8.800 9.041 8.750 8.950 12,400 +0.15(+1.70%)
Apr 25, 2017 8.700 9.000 8.700 8.800 16,548 -0.05(-0.56%)
Apr 24, 2017 9.100 9.149 8.750 8.850 28,742 -0.15(-1.67%)
Apr 21, 2017 9.000 9.139 8.750 9.000 8,820 -0.10(-1.10%)
Apr 20, 2017 9.100 9.250 8.900 9.100 7,495 -0.05(-0.55%)
Apr 19, 2017 8.850 9.200 8.800 9.150 12,518 +0.35(+3.98%)
Apr 18, 2017 8.800 8.950 8.650 8.800 4,304 -0.05(-0.56%)
Apr 17, 2017 8.850 8.950 8.633 8.850 11,333 -0.05(-0.56%)
Apr 13, 2017 8.950 9.200 8.850 8.900 5,610 -0.20(-2.20%)
Apr 12, 2017 9.279 9.279 8.750 9.100 27,121 -0.15(-1.62%)
Apr 11, 2017 9.450 9.450 9.050 9.250 8,814 -0.20(-2.12%)
Apr 10, 2017 9.150 9.500 9.150 9.450 18,344 +0.40(+4.42%)
Apr 07, 2017 8.850 9.350 8.850 9.050 26,050 +0.20(+2.26%)
Apr 06, 2017 8.826 8.850 8.700 8.850 8,313 +0.05(+0.57%)
Apr 05, 2017 8.750 8.927 8.650 8.800 13,992 +0.00(+0.00%)
Apr 04, 2017 8.750 8.950 8.750 8.800 6,370 +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.