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 +0.000 (+0.01%)
Streaming Delayed Price Updated: 3:50 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 (%)
Jul 31, 2020 6.200 6.200 5.850 6.140 3,400 +0.00(+0.00%)
Jul 30, 2020 5.850 6.160 5.850 6.140 8,780 +0.17(+2.93%)
Jul 29, 2020 6.000 6.100 5.901 5.965 3,638 -0.03(-0.42%)
Jul 28, 2020 5.660 6.000 5.660 5.990 5,766 +0.27(+4.72%)
Jul 27, 2020 5.830 5.880 5.615 5.720 4,294 -0.01(-0.17%)
Jul 24, 2020 6.150 6.150 5.730 5.730 2,300 -0.17(-2.88%)
Jul 23, 2020 5.950 6.140 5.860 5.900 3,583 +0.03(+0.51%)
Jul 22, 2020 5.910 6.020 5.732 5.870 8,442 +0.01(+0.17%)
Jul 21, 2020 5.950 6.140 5.290 5.860 14,990 -0.09(-1.51%)
Jul 20, 2020 6.330 6.360 5.940 5.950 21,254 -0.32(-5.10%)
Jul 17, 2020 6.290 6.310 6.055 6.270 13,200 +0.07(+1.13%)
Jul 16, 2020 6.149 6.320 6.090 6.200 6,169 +0.09(+1.47%)
Jul 15, 2020 5.910 6.415 5.910 6.110 61,089 +0.22(+3.74%)
Jul 14, 2020 5.710 5.909 5.680 5.890 6,395 +0.30(+5.37%)
Jul 13, 2020 5.580 5.940 5.475 5.590 20,194 -0.05(-0.88%)
Jul 10, 2020 5.630 5.650 5.520 5.640 6,400 -0.01(-0.18%)
Jul 09, 2020 5.650 5.650 5.360 5.650 17,644 +0.03(+0.53%)
Jul 08, 2020 5.830 5.830 5.581 5.620 6,862 +0.02(+0.36%)
Jul 07, 2020 5.580 5.670 5.540 5.600 13,032 -0.06(-1.06%)
Jul 06, 2020 5.400 5.680 5.300 5.660 68,882 +0.30(+5.59%)
Jul 02, 2020 5.350 5.370 5.260 5.360 7,700 +0.05(+1.02%)
Jul 01, 2020 5.190 5.310 5.180 5.306 29,027 -0.04(-0.81%)
Jun 30, 2020 5.260 5.450 5.170 5.350 20,270 -0.09(-1.65%)
Jun 29, 2020 5.300 5.440 5.110 5.440 30,366 +0.12(+2.26%)
Jun 26, 2020 5.440 5.510 5.280 5.320 30,200 -0.08(-1.48%)
Jun 25, 2020 5.340 5.400 5.200 5.400 22,179 -0.10(-1.82%)
Jun 24, 2020 5.400 5.520 5.200 5.500 25,431 -0.05(-0.90%)
Jun 23, 2020 5.500 5.590 5.360 5.550 25,831 -0.14(-2.46%)
Jun 22, 2020 5.340 5.751 5.340 5.690 17,028 -0.11(-1.90%)
Jun 19, 2020 5.770 5.840 5.720 5.800 8,600 -0.01(-0.17%)
Jun 18, 2020 5.990 5.990 5.670 5.810 11,429 +0.05(+0.90%)
Jun 17, 2020 5.700 5.837 5.500 5.758 14,239 +0.14(+2.43%)
Jun 16, 2020 5.990 6.020 5.460 5.622 40,692 -0.27(-4.56%)
Jun 15, 2020 5.075 5.990 5.075 5.890 61,018 +0.67(+12.84%)
Jun 12, 2020 5.235 5.250 5.130 5.220 2,100 +0.03(+0.58%)
Jun 11, 2020 5.010 5.210 5.000 5.190 14,541 -0.10(-1.89%)
Jun 10, 2020 5.234 5.290 5.090 5.290 9,823 -0.04(-0.75%)
Jun 09, 2020 5.186 5.410 5.186 5.330 3,876 -0.03(-0.56%)
Jun 08, 2020 4.860 5.400 4.640 5.360 11,146 +0.01(+0.19%)
Jun 05, 2020 5.290 5.400 5.276 5.350 14,400 +0.06(+1.13%)
Jun 04, 2020 5.050 5.370 5.045 5.290 34,052 +0.30(+6.01%)
Jun 03, 2020 4.820 5.285 4.817 4.990 31,413 +0.16(+3.31%)
Jun 02, 2020 4.380 4.860 4.380 4.830 17,842 +0.35(+7.81%)
Jun 01, 2020 4.347 4.519 4.320 4.480 10,309 +0.16(+3.70%)
May 29, 2020 4.400 4.473 4.220 4.320 16,000 -0.12(-2.81%)
May 28, 2020 4.500 4.500 4.210 4.445 179,813 -0.32(-6.81%)
May 27, 2020 4.400 4.890 4.330 4.770 33,869 +0.36(+8.16%)
May 26, 2020 4.500 4.500 4.400 4.410 55,670 +0.04(+0.92%)
May 22, 2020 4.500 4.500 4.120 4.370 145,100 -1.00(-18.65%)
May 21, 2020 5.400 5.680 5.210 5.372 34,646 +0.24(+4.72%)
May 20, 2020 5.030 5.410 5.010 5.130 33,742 +0.16(+3.22%)
May 19, 2020 4.640 4.980 4.580 4.970 31,632 +0.39(+8.52%)
May 18, 2020 4.340 4.580 4.340 4.580 7,121 +0.23(+5.29%)
May 15, 2020 4.210 4.460 4.160 4.350 12,000 -0.01(-0.11%)
May 14, 2020 4.080 4.380 4.070 4.355 8,276 -0.01(-0.34%)
May 13, 2020 4.490 4.500 4.000 4.370 51,950 -0.13(-2.89%)
May 12, 2020 4.500 4.500 4.205 4.500 24,071 +0.01(+0.22%)
May 11, 2020 4.500 4.570 4.260 4.490 98,105 +0.10(+2.28%)
May 08, 2020 3.980 4.486 3.970 4.390 47,300 +0.41(+10.30%)
May 07, 2020 4.000 4.000 3.850 3.980 6,132 +0.00(+0.00%)
May 06, 2020 3.810 4.000 3.810 3.980 29,989 +0.10(+2.58%)
May 05, 2020 3.900 4.000 3.880 3.880 14,241 -0.02(-0.51%)
May 04, 2020 3.890 3.900 3.621 3.900 11,423 +0.01(+0.26%)
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.