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

Gulf Resources Inc (NQ: GURE )

1.510 -0.110 (-6.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Jul 31, 2012 5.050 5.200 5.050 5.150 8,444 +0.10(+1.98%)
Jul 30, 2012 5.100 5.250 5.050 5.050 9,453 +0.00(+0.00%)
Jul 27, 2012 5.150 5.250 5.050 5.050 17,409 -0.10(-1.94%)
Jul 26, 2012 5.250 5.449 5.150 5.150 12,250 +0.00(+0.00%)
Jul 25, 2012 5.051 5.350 5.051 5.150 8,307 +0.05(+0.98%)
Jul 24, 2012 5.200 5.450 5.000 5.100 24,485 +0.00(+0.00%)
Jul 23, 2012 5.500 5.565 4.900 5.100 53,592 -0.40(-7.27%)
Jul 20, 2012 5.600 5.900 5.500 5.500 11,090 -0.05(-0.90%)
Jul 19, 2012 5.800 6.000 5.550 5.550 14,896 -0.15(-2.63%)
Jul 18, 2012 5.800 6.000 5.700 5.700 8,417 +0.00(+0.00%)
Jul 17, 2012 6.100 6.100 5.700 5.700 21,465 +0.10(+1.79%)
Jul 16, 2012 5.750 5.975 5.500 5.600 52,178 -0.30(-5.08%)
Jul 13, 2012 6.000 6.200 5.750 5.900 15,579 +0.00(+0.00%)
Jul 12, 2012 6.150 6.200 5.900 5.900 8,681 -0.21(-3.41%)
Jul 11, 2012 6.500 6.650 6.050 6.108 39,708 -0.39(-6.03%)
Jul 10, 2012 7.150 7.150 6.250 6.500 53,544 -0.55(-7.80%)
Jul 09, 2012 7.200 7.300 6.900 7.050 11,072 -0.05(-0.70%)
Jul 06, 2012 7.100 7.400 6.950 7.100 16,127 +0.05(+0.71%)
Jul 05, 2012 6.900 7.150 6.900 7.050 36,827 +0.20(+2.92%)
Jul 03, 2012 6.550 7.200 6.550 6.850 19,609 +0.40(+6.20%)
Jul 02, 2012 6.250 6.850 6.250 6.450 26,296 +0.35(+5.74%)
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%)
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.