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 (%)
Sep 30, 2020 5.075 5.800 4.960 5.500 23,909 +0.51(+10.22%)
Sep 29, 2020 4.800 5.020 4.800 4.990 8,637 -0.05(-0.99%)
Sep 28, 2020 4.980 5.040 4.810 5.040 13,530 -0.03(-0.59%)
Sep 25, 2020 4.850 5.070 4.850 5.070 4,100 +0.07(+1.30%)
Sep 24, 2020 4.855 5.010 4.770 5.005 4,625 +0.02(+0.50%)
Sep 23, 2020 5.000 5.020 4.878 4.980 4,208 -0.02(-0.40%)
Sep 22, 2020 4.891 5.030 4.786 5.000 4,910 -0.00(-0.00%)
Sep 21, 2020 5.160 5.180 4.840 5.000 12,176 -0.04(-0.79%)
Sep 18, 2020 4.900 5.050 4.310 5.040 12,100 +0.09(+1.82%)
Sep 17, 2020 5.000 5.023 4.950 4.950 7,514 -0.05(-1.00%)
Sep 16, 2020 5.000 5.000 4.915 5.000 5,080 +0.00(+0.00%)
Sep 15, 2020 5.050 5.100 4.957 5.000 2,025 +0.12(+2.46%)
Sep 14, 2020 5.180 5.180 4.750 4.880 8,940 -0.16(-3.17%)
Sep 11, 2020 4.770 5.050 4.770 5.040 8,300 -0.01(-0.20%)
Sep 10, 2020 4.930 5.050 4.710 5.050 25,361 +0.04(+0.80%)
Sep 09, 2020 4.720 5.103 4.700 5.010 9,775 +0.22(+4.59%)
Sep 08, 2020 4.630 4.790 4.540 4.790 8,669 +0.02(+0.46%)
Sep 04, 2020 4.810 4.880 4.700 4.768 11,500 -0.18(-3.58%)
Sep 03, 2020 4.960 4.980 4.945 4.945 5,758 -0.04(-0.70%)
Sep 02, 2020 4.700 5.050 4.700 4.980 3,351 +0.18(+3.75%)
Sep 01, 2020 5.050 5.150 4.800 4.800 24,842 -0.41(-7.87%)
Aug 31, 2020 5.253 5.316 5.140 5.210 23,493 -0.10(-1.82%)
Aug 28, 2020 5.490 5.491 5.110 5.306 22,300 -0.06(-1.18%)
Aug 27, 2020 5.480 5.810 5.230 5.370 4,708 -0.20(-3.59%)
Aug 26, 2020 5.315 5.570 5.315 5.570 4,806 +0.12(+2.20%)
Aug 25, 2020 5.500 5.550 5.300 5.450 6,066 +0.02(+0.37%)
Aug 24, 2020 5.010 5.600 5.010 5.430 10,507 -0.13(-2.34%)
Aug 21, 2020 5.270 5.700 5.270 5.560 12,000 -0.07(-1.25%)
Aug 20, 2020 5.420 5.760 5.279 5.630 17,245 +0.18(+3.30%)
Aug 19, 2020 5.360 5.480 5.140 5.450 16,076 -0.04(-0.73%)
Aug 18, 2020 5.750 5.880 5.290 5.490 19,985 -0.09(-1.61%)
Aug 17, 2020 6.000 6.000 4.677 5.580 42,796 -0.42(-7.00%)
Aug 14, 2020 6.000 6.030 5.955 6.000 30,900 +0.04(+0.59%)
Aug 13, 2020 6.010 6.080 5.840 5.965 5,870 -0.08(-1.40%)
Aug 12, 2020 6.040 6.060 5.920 6.050 13,310 +0.05(+0.83%)
Aug 11, 2020 6.040 6.040 5.870 6.000 5,998 -0.05(-0.83%)
Aug 10, 2020 5.960 6.170 5.960 6.050 19,376 +0.09(+1.51%)
Aug 07, 2020 5.900 6.000 5.803 5.960 9,300 +0.17(+2.94%)
Aug 06, 2020 6.100 6.100 5.750 5.790 50,454 -0.15(-2.53%)
Aug 05, 2020 6.240 6.240 5.731 5.940 26,246 -0.36(-5.71%)
Aug 04, 2020 6.200 6.300 5.931 6.300 8,288 -0.07(-1.10%)
Aug 03, 2020 6.120 6.410 6.059 6.370 17,276 +0.23(+3.75%)
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%)
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.