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

Gulf Resources Inc (NQ: GURE )

1.420 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Apr 30, 2021 6.000 6.210 5.941 6.160 69,900 +0.13(+2.16%)
Apr 29, 2021 5.700 6.150 5.700 6.030 151,044 +0.36(+6.35%)
Apr 28, 2021 5.540 5.750 5.430 5.670 55,680 +0.12(+2.16%)
Apr 27, 2021 5.300 5.650 5.300 5.550 125,989 +0.31(+5.92%)
Apr 26, 2021 5.250 5.330 5.215 5.240 40,042 -0.04(-0.76%)
Apr 23, 2021 5.290 5.310 5.218 5.280 18,400 +0.03(+0.57%)
Apr 22, 2021 5.360 5.430 5.250 5.250 68,813 -0.20(-3.67%)
Apr 21, 2021 5.350 5.550 5.250 5.450 115,226 +0.13(+2.44%)
Apr 20, 2021 5.130 5.500 5.130 5.320 74,078 +0.11(+2.11%)
Apr 19, 2021 5.120 5.250 5.020 5.210 31,472 +0.03(+0.58%)
Apr 16, 2021 5.100 5.190 5.020 5.180 18,800 +0.08(+1.57%)
Apr 15, 2021 5.170 5.310 5.100 5.100 69,390 -0.07(-1.35%)
Apr 14, 2021 5.180 5.330 5.080 5.170 80,790 -0.03(-0.58%)
Apr 13, 2021 5.250 5.420 4.930 5.200 166,456 -0.13(-2.44%)
Apr 12, 2021 4.850 5.400 4.540 5.330 464,094 +0.24(+4.72%)
Apr 09, 2021 5.590 5.630 4.850 5.090 5,074,400 +0.44(+9.46%)
Apr 08, 2021 4.680 4.800 4.620 4.650 1,289,982 +0.00(+0.00%)
Apr 07, 2021 4.490 4.650 4.410 4.650 37,352 +0.17(+3.79%)
Apr 06, 2021 4.250 4.480 4.240 4.480 13,149 +0.13(+2.99%)
Apr 05, 2021 4.240 4.350 4.240 4.350 13,234 +0.10(+2.35%)
Apr 01, 2021 4.314 4.378 4.250 4.250 13,100 -0.10(-2.30%)
Mar 31, 2021 4.280 4.350 4.220 4.350 3,051 +0.17(+4.07%)
Mar 30, 2021 4.340 4.380 4.160 4.180 9,601 -0.08(-1.88%)
Mar 29, 2021 4.380 4.380 4.250 4.260 11,956 -0.12(-2.74%)
Mar 26, 2021 4.230 4.400 4.230 4.380 13,700 +0.00(+0.00%)
Mar 25, 2021 4.170 4.380 4.130 4.380 17,722 +0.20(+4.78%)
Mar 24, 2021 4.200 4.350 4.180 4.180 18,712 -0.03(-0.71%)
Mar 23, 2021 4.250 4.420 4.140 4.210 46,732 -0.05(-1.17%)
Mar 22, 2021 4.340 4.470 4.210 4.260 24,404 -0.13(-2.96%)
Mar 19, 2021 4.420 4.470 4.340 4.390 11,700 -0.03(-0.68%)
Mar 18, 2021 4.510 4.650 4.380 4.420 40,627 +0.00(+0.00%)
Mar 17, 2021 4.410 4.490 4.330 4.420 10,014 +0.00(+0.00%)
Mar 16, 2021 4.400 4.550 4.280 4.420 41,700 +0.09(+2.08%)
Mar 15, 2021 4.300 4.390 4.200 4.330 32,257 +0.10(+2.36%)
Mar 12, 2021 4.260 4.300 4.160 4.230 50,600 -0.02(-0.47%)
Mar 11, 2021 4.420 4.479 4.250 4.250 43,392 -0.09(-2.07%)
Mar 10, 2021 4.300 4.420 4.250 4.340 33,607 -0.02(-0.34%)
Mar 09, 2021 4.490 4.510 4.200 4.355 27,860 -0.09(-2.13%)
Mar 08, 2021 4.150 4.480 4.105 4.450 60,748 +0.30(+7.23%)
Mar 05, 2021 4.070 4.150 3.960 4.150 62,800 +0.17(+4.27%)
Mar 04, 2021 4.210 4.210 3.890 3.980 72,257 -0.28(-6.57%)
Mar 03, 2021 4.390 4.415 4.170 4.260 53,402 -0.16(-3.62%)
Mar 02, 2021 4.450 4.540 4.360 4.420 34,992 -0.09(-2.00%)
Mar 01, 2021 4.520 4.650 4.360 4.510 27,485 +0.06(+1.35%)
Feb 26, 2021 4.580 4.626 4.270 4.450 77,800 -0.24(-5.12%)
Feb 25, 2021 4.990 4.990 4.600 4.690 78,982 -0.19(-3.89%)
Feb 24, 2021 4.770 5.670 4.580 4.880 1,059,124 +0.08(+1.67%)
Feb 23, 2021 4.570 4.840 4.320 4.800 225,937 +0.11(+2.35%)
Feb 22, 2021 4.620 4.940 4.540 4.690 116,788 +0.08(+1.74%)
Feb 19, 2021 4.600 4.680 4.540 4.610 43,300 +0.01(+0.22%)
Feb 18, 2021 4.760 4.850 4.460 4.600 48,596 -0.24(-4.96%)
Feb 17, 2021 4.700 4.890 4.500 4.840 98,774 +0.11(+2.33%)
Feb 16, 2021 4.600 4.770 4.410 4.730 99,912 +0.13(+2.83%)
Feb 12, 2021 4.710 4.960 4.600 4.600 42,800 -0.18(-3.77%)
Feb 11, 2021 4.950 4.950 4.704 4.780 75,811 -0.22(-4.40%)
Feb 10, 2021 5.010 5.200 4.700 5.000 96,818 -0.12(-2.34%)
Feb 09, 2021 4.550 5.800 4.310 5.120 1,383,539 +0.52(+11.30%)
Feb 08, 2021 4.120 5.680 3.960 4.600 1,013,692 +0.45(+10.87%)
Feb 05, 2021 4.110 4.189 4.020 4.149 33,500 -0.00(-0.02%)
Feb 04, 2021 3.930 4.170 3.900 4.150 49,606 +0.18(+4.53%)
Feb 03, 2021 3.920 3.980 3.910 3.970 18,755 -0.02(-0.50%)
Feb 02, 2021 3.930 4.010 3.900 3.990 18,702 -0.05(-1.25%)
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.