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

Gulf Resources Inc (NQ: GURE )

1.600 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 12, 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, 2021 6.260 6.418 6.160 6.330 25,212 +0.17(+2.76%)
Jun 29, 2021 6.580 6.620 6.160 6.160 35,108 -0.48(-7.23%)
Jun 28, 2021 6.350 6.740 6.160 6.640 23,748 +0.19(+2.95%)
Jun 25, 2021 6.440 6.550 6.220 6.450 31,549 -0.03(-0.46%)
Jun 24, 2021 6.280 6.650 6.280 6.480 7,841 +0.16(+2.53%)
Jun 23, 2021 6.460 6.670 6.270 6.320 46,654 -0.19(-2.96%)
Jun 22, 2021 6.780 6.810 6.440 6.513 52,296 -0.29(-4.23%)
Jun 21, 2021 7.260 7.380 6.720 6.800 64,676 -0.37(-5.09%)
Jun 18, 2021 7.180 7.360 7.020 7.165 53,556 -0.08(-1.10%)
Jun 17, 2021 7.320 7.740 7.050 7.245 78,188 -0.08(-1.16%)
Jun 16, 2021 7.000 7.390 7.000 7.330 18,912 +0.31(+4.42%)
Jun 15, 2021 7.070 7.300 6.937 7.020 31,031 -0.12(-1.61%)
Jun 14, 2021 7.050 7.420 7.030 7.135 10,200 +0.04(+0.63%)
Jun 11, 2021 7.045 7.222 6.924 7.090 8,803 -0.03(-0.42%)
Jun 10, 2021 7.440 7.440 6.940 7.120 9,237 -0.23(-3.17%)
Jun 09, 2021 7.240 7.420 7.055 7.353 25,053 +0.11(+1.56%)
Jun 08, 2021 7.250 7.500 7.150 7.240 38,646 -0.01(-0.14%)
Jun 07, 2021 6.950 7.300 6.790 7.250 37,905 +0.37(+5.38%)
Jun 04, 2021 6.890 7.090 6.710 6.880 43,481 +0.01(+0.15%)
Jun 03, 2021 6.460 7.040 6.425 6.870 74,774 +0.46(+7.18%)
Jun 02, 2021 6.380 6.500 6.200 6.410 40,157 -0.02(-0.31%)
Jun 01, 2021 6.250 6.590 6.250 6.430 57,415 +0.19(+2.98%)
May 28, 2021 6.320 6.340 6.061 6.244 61,237 -0.09(-1.36%)
May 27, 2021 6.370 6.520 6.290 6.330 28,624 -0.13(-2.01%)
May 26, 2021 6.400 6.530 6.310 6.460 23,643 +0.14(+2.22%)
May 25, 2021 6.470 6.615 6.300 6.320 32,975 -0.20(-3.07%)
May 24, 2021 6.550 6.660 6.400 6.520 24,745 -0.05(-0.76%)
May 21, 2021 6.810 6.810 6.530 6.570 30,289 -0.13(-1.94%)
May 20, 2021 6.530 6.800 6.530 6.700 40,209 +0.16(+2.45%)
May 19, 2021 6.750 6.889 6.540 6.540 37,039 -0.26(-3.82%)
May 18, 2021 7.350 7.350 6.600 6.800 80,576 -0.62(-8.36%)
May 17, 2021 6.380 7.500 6.335 7.420 184,300 +0.97(+15.04%)
May 14, 2021 6.240 6.500 6.110 6.450 37,930 +0.34(+5.56%)
May 13, 2021 6.120 6.170 6.010 6.110 18,087 +0.02(+0.33%)
May 12, 2021 6.450 6.450 6.050 6.090 42,056 -0.40(-6.16%)
May 11, 2021 6.613 6.613 6.400 6.490 41,970 -0.15(-2.26%)
May 10, 2021 6.820 6.845 6.570 6.640 24,464 -0.08(-1.19%)
May 07, 2021 6.710 6.820 6.630 6.720 23,526 +0.21(+3.23%)
May 06, 2021 6.920 7.090 6.500 6.510 95,464 -0.35(-5.10%)
May 05, 2021 6.300 6.880 6.250 6.860 116,749 +0.64(+10.29%)
May 04, 2021 6.210 6.280 6.110 6.220 30,484 +0.01(+0.16%)
May 03, 2021 6.090 6.350 6.070 6.210 42,641 +0.05(+0.81%)
Apr 30, 2021 6.000 6.210 5.941 6.160 69,900 +0.13(+2.16%)
Apr 29, 2021 5.700 6.150 5.700 6.030 151,044 +0.36(+6.35%)
Apr 28, 2021 5.540 5.750 5.430 5.670 55,680 +0.12(+2.16%)
Apr 27, 2021 5.300 5.650 5.300 5.550 125,989 +0.31(+5.92%)
Apr 26, 2021 5.250 5.330 5.215 5.240 40,042 -0.04(-0.76%)
Apr 23, 2021 5.290 5.310 5.218 5.280 18,400 +0.03(+0.57%)
Apr 22, 2021 5.360 5.430 5.250 5.250 68,813 -0.20(-3.67%)
Apr 21, 2021 5.350 5.550 5.250 5.450 115,226 +0.13(+2.44%)
Apr 20, 2021 5.130 5.500 5.130 5.320 74,078 +0.11(+2.11%)
Apr 19, 2021 5.120 5.250 5.020 5.210 31,472 +0.03(+0.58%)
Apr 16, 2021 5.100 5.190 5.020 5.180 18,800 +0.08(+1.57%)
Apr 15, 2021 5.170 5.310 5.100 5.100 69,390 -0.07(-1.35%)
Apr 14, 2021 5.180 5.330 5.080 5.170 80,790 -0.03(-0.58%)
Apr 13, 2021 5.250 5.420 4.930 5.200 166,456 -0.13(-2.44%)
Apr 12, 2021 4.850 5.400 4.540 5.330 464,094 +0.24(+4.72%)
Apr 09, 2021 5.590 5.630 4.850 5.090 5,074,400 +0.44(+9.46%)
Apr 08, 2021 4.680 4.800 4.620 4.650 1,289,982 +0.00(+0.00%)
Apr 07, 2021 4.490 4.650 4.410 4.650 37,352 +0.17(+3.79%)
Apr 06, 2021 4.250 4.480 4.240 4.480 13,149 +0.13(+2.99%)
Apr 05, 2021 4.240 4.350 4.240 4.350 13,234 +0.10(+2.35%)
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.