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 -0.030 (-1.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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, 2018 5.500 5.500 5.500 0 +0.00(+0.00%)
Aug 30, 2018 5.350 5.600 5.350 5.500 4,174 +0.00(+0.09%)
Aug 29, 2018 5.432 5.550 5.400 5.495 5,069 -0.05(-0.99%)
Aug 28, 2018 5.450 5.600 5.450 5.550 3,135 +0.05(+0.91%)
Aug 27, 2018 6.000 6.000 5.300 5.500 25,685 -0.55(-9.09%)
Aug 24, 2018 5.900 6.050 5.650 6.050 2,140 +0.25(+4.31%)
Aug 23, 2018 5.950 6.150 5.668 5.800 990 -0.15(-2.51%)
Aug 22, 2018 5.750 6.000 5.750 5.949 3,356 +0.20(+3.47%)
Aug 21, 2018 5.700 5.750 5.700 5.750 5,563 +0.05(+0.88%)
Aug 20, 2018 5.750 5.750 5.550 5.700 11,300 +0.05(+0.88%)
Aug 17, 2018 5.600 5.750 5.375 5.650 3,280 +0.10(+1.80%)
Aug 16, 2018 5.650 5.750 5.427 5.550 6,571 -0.20(-3.48%)
Aug 15, 2018 5.750 5.750 5.255 5.750 8,468 +0.20(+3.60%)
Aug 14, 2018 5.400 5.750 5.400 5.550 10,480 +0.02(+0.45%)
Aug 13, 2018 5.900 5.950 5.225 5.525 48,317 -0.22(-3.91%)
Aug 10, 2018 6.050 6.350 5.650 5.750 29,380 -0.35(-5.74%)
Aug 09, 2018 6.150 6.500 6.050 6.100 9,083 -0.05(-0.81%)
Aug 08, 2018 6.050 6.300 6.050 6.150 10,288 +0.05(+0.82%)
Aug 07, 2018 6.200 6.200 6.000 6.100 9,122 +0.00(+0.00%)
Aug 06, 2018 6.250 6.650 6.100 6.100 8,278 -0.15(-2.40%)
Aug 03, 2018 6.400 6.400 6.250 6.250 20,320 -0.20(-3.10%)
Aug 02, 2018 6.400 6.463 6.250 6.450 13,782 +0.05(+0.78%)
Aug 01, 2018 6.550 6.650 6.400 6.400 1,485 -0.10(-1.54%)
Jul 31, 2018 6.600 6.700 6.500 6.500 1,843 -0.15(-2.26%)
Jul 30, 2018 6.750 6.900 6.650 6.650 4,940 -0.10(-1.48%)
Jul 27, 2018 6.850 6.900 6.750 6.750 7,440 -0.15(-2.17%)
Jul 26, 2018 6.500 6.900 6.455 6.900 21,578 +0.35(+5.34%)
Jul 25, 2018 6.650 6.700 6.400 6.550 4,859 -0.05(-0.76%)
Jul 24, 2018 6.750 6.750 6.600 6.600 4,847 -0.15(-2.22%)
Jul 23, 2018 6.750 6.800 6.556 6.750 4,201 +0.10(+1.50%)
Jul 20, 2018 6.500 6.750 6.450 6.650 5,972 +0.20(+3.10%)
Jul 19, 2018 6.450 6.550 6.400 6.450 3,679 +0.00(+0.00%)
Jul 18, 2018 6.474 6.650 6.400 6.450 2,205 -0.15(-2.27%)
Jul 17, 2018 6.600 6.600 6.500 6.600 3,079 +0.07(+1.15%)
Jul 16, 2018 6.650 6.650 6.500 6.525 2,656 -0.11(-1.68%)
Jul 13, 2018 6.700 6.750 6.500 6.636 4,782 -0.01(-0.20%)
Jul 12, 2018 6.250 6.650 6.100 6.650 16,002 +0.40(+6.41%)
Jul 11, 2018 6.100 6.325 6.100 6.250 10,232 +0.10(+1.62%)
Jul 10, 2018 6.500 6.500 6.150 6.150 33,328 -0.35(-5.38%)
Jul 09, 2018 6.650 6.650 6.500 6.500 17,273 -0.13(-1.94%)
Jul 06, 2018 6.650 6.700 6.600 6.628 2,961 -0.02(-0.32%)
Jul 05, 2018 6.750 6.800 6.650 6.650 9,976 -0.12(-1.82%)
Jul 03, 2018 6.774 6.774 6.774 0 -0.03(-0.39%)
Jul 02, 2018 6.900 6.900 6.761 6.800 14,431 -0.10(-1.45%)
Jun 29, 2018 7.000 7.095 6.900 6.900 2,139 -0.10(-1.43%)
Jun 28, 2018 7.000 7.000 6.900 7.000 3,592 +0.00(+0.00%)
Jun 27, 2018 6.900 7.050 6.900 7.000 3,637 +0.03(+0.36%)
Jun 26, 2018 7.000 7.000 6.950 6.975 3,715 -0.03(-0.36%)
Jun 25, 2018 6.850 7.000 6.850 7.000 6,833 +0.10(+1.45%)
Jun 22, 2018 6.955 6.960 6.874 6.900 5,652 -0.05(-0.72%)
Jun 21, 2018 6.950 7.050 6.850 6.950 6,005 -0.05(-0.71%)
Jun 20, 2018 6.950 7.100 6.925 7.000 1,763 +0.05(+0.72%)
Jun 19, 2018 7.000 7.000 6.900 6.950 4,268 -0.05(-0.71%)
Jun 18, 2018 7.000 7.300 6.900 7.000 7,929 -0.10(-1.41%)
Jun 15, 2018 7.295 7.295 7.100 5,138 -0.19(-2.67%)
Jun 14, 2018 7.300 7.450 7.250 7.295 6,456 -0.06(-0.76%)
Jun 13, 2018 7.350 7.450 7.300 7.350 11,320 +0.10(+1.37%)
Jun 12, 2018 7.250 7.300 7.250 7.250 6,827 -0.05(-0.68%)
Jun 11, 2018 7.350 7.400 7.250 7.300 7,359 -0.03(-0.42%)
Jun 08, 2018 7.350 7.395 7.300 7.330 11,345 +0.03(+0.42%)
Jun 07, 2018 7.349 7.349 7.225 7.300 2,413 +0.10(+1.38%)
Jun 06, 2018 7.100 7.450 7.005 7.200 21,518 +0.10(+1.42%)
Jun 05, 2018 7.050 7.100 6.950 7.100 3,906 +0.00(+0.00%)
Jun 04, 2018 7.100 7.150 6.900 7.100 7,719 -0.05(-0.70%)
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.