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

Gulf Resources Inc (NQ: GURE )

1.540 +0.060 (+4.05%)
Streaming Delayed Price Updated: 11:16 AM 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 (%)
Aug 31, 2012 6.000 6.100 5.700 5.850 15,446 +0.20(+3.54%)
Aug 30, 2012 5.550 5.850 5.550 5.650 8,427 +0.10(+1.80%)
Aug 29, 2012 5.950 5.950 5.550 5.550 14,726 -0.55(-9.02%)
Aug 27, 2012 6.300 6.300 6.000 6.100 6,644 -0.05(-0.81%)
Aug 24, 2012 6.250 6.350 6.000 6.150 12,305 -0.05(-0.81%)
Aug 23, 2012 6.300 6.645 6.100 6.200 47,914 +0.00(+0.00%)
Aug 22, 2012 5.950 6.300 5.651 6.200 22,519 +0.40(+6.90%)
Aug 21, 2012 5.500 5.950 5.444 5.800 60,070 +0.35(+6.42%)
Aug 20, 2012 5.450 5.600 5.450 5.450 16,659 +0.10(+1.87%)
Aug 17, 2012 5.350 5.550 5.300 5.350 8,283 +0.00(+0.00%)
Aug 16, 2012 5.250 5.600 5.250 5.350 10,395 +0.00(+0.00%)
Aug 15, 2012 5.400 5.500 5.250 5.350 7,301 -0.05(-0.93%)
Aug 14, 2012 5.450 5.539 5.349 5.400 23,840 +0.05(+0.93%)
Aug 13, 2012 5.300 5.445 5.250 5.350 28,366 +0.15(+2.88%)
Aug 10, 2012 5.300 5.650 5.200 5.200 20,259 +0.00(+0.00%)
Aug 09, 2012 5.150 5.300 5.150 5.200 4,199 +0.05(+0.97%)
Aug 08, 2012 5.250 5.400 5.100 5.150 14,855 -0.05(-0.96%)
Aug 07, 2012 5.400 5.700 5.050 5.200 40,334 -0.20(-3.70%)
Aug 06, 2012 5.250 5.644 5.250 5.400 7,735 +0.15(+2.86%)
Aug 03, 2012 5.200 5.595 5.200 5.250 16,980 +0.10(+1.94%)
Aug 02, 2012 5.100 5.250 5.100 5.150 10,601 +0.10(+1.98%)
Aug 01, 2012 5.100 5.250 5.050 5.050 10,190 -0.10(-1.94%)
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%)
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.