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

Gulf Resources Inc (NQ: GURE )

1.520 -0.016 (-1.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 26, 2024 1.590 1.615 1.490 1.520 198,474 -0.02(-1.03%)
Apr 25, 2024 1.500 1.540 1.465 1.536 19,535 +0.06(+4.12%)
Apr 24, 2024 1.480 1.495 1.460 1.475 30,971 +0.03(+2.08%)
Apr 23, 2024 1.390 1.465 1.380 1.445 40,997 +0.08(+6.01%)
Apr 22, 2024 1.330 1.420 1.330 1.363 23,862 -0.03(-1.94%)
Apr 19, 2024 1.375 1.415 1.360 1.390 2,521 +0.00(+0.36%)
Apr 18, 2024 1.320 1.450 1.300 1.385 50,527 +0.03(+1.85%)
Apr 17, 2024 1.350 1.385 1.290 1.360 25,808 +0.05(+3.80%)
Apr 16, 2024 1.330 1.380 1.310 1.310 41,447 -0.04(-2.96%)
Apr 15, 2024 1.370 1.405 1.330 1.350 28,026 -0.07(-4.93%)
Apr 12, 2024 1.380 1.440 1.380 1.420 16,235 +0.03(+2.16%)
Apr 11, 2024 1.440 1.440 1.340 1.390 21,833 +0.01(+0.72%)
Apr 10, 2024 1.350 1.430 1.350 1.380 2,993 -0.01(-0.72%)
Apr 09, 2024 1.400 1.450 1.380 1.390 1,523 +0.01(+0.72%)
Apr 08, 2024 1.460 1.460 1.370 1.380 15,084 +0.00(+0.00%)
Apr 05, 2024 1.360 1.475 1.360 1.380 17,975 -0.01(-0.72%)
Apr 04, 2024 1.500 1.500 1.300 1.390 17,273 -0.05(-3.47%)
Apr 03, 2024 1.440 1.440 1.390 1.440 7,758 +0.01(+0.70%)
Apr 02, 2024 1.420 1.560 1.380 1.430 24,046 +0.00(+0.00%)
Apr 01, 2024 1.480 1.480 1.380 1.430 4,943 -0.05(-3.38%)
Mar 28, 2024 1.480 1.560 1.360 1.480 27,812 -0.01(-0.67%)
Mar 27, 2024 1.440 1.500 1.400 1.490 48,177 +0.06(+4.20%)
Mar 26, 2024 1.350 1.440 1.350 1.430 32,055 +0.08(+5.93%)
Mar 25, 2024 1.250 1.370 1.230 1.350 58,964 +0.11(+8.87%)
Mar 22, 2024 1.230 1.240 1.130 1.240 9,989 +0.00(+0.00%)
Mar 21, 2024 1.170 1.250 1.170 1.240 4,980 +0.06(+5.08%)
Mar 20, 2024 1.210 1.288 1.180 1.180 2,015 -0.05(-4.07%)
Mar 19, 2024 1.150 1.230 1.100 1.230 83,141 +0.08(+6.96%)
Mar 18, 2024 1.150 1.150 1.091 1.150 38,138 -0.08(-6.50%)
Mar 15, 2024 1.290 1.290 1.180 1.230 11,126 -0.03(-2.38%)
Mar 14, 2024 1.320 1.350 1.240 1.260 7,615 -0.10(-7.35%)
Mar 13, 2024 1.360 1.360 1.237 1.360 37,211 +0.06(+4.62%)
Mar 12, 2024 1.380 1.380 1.290 1.300 17,130 -0.08(-5.80%)
Mar 11, 2024 1.330 1.390 1.330 1.380 10,914 +0.00(+0.00%)
Mar 08, 2024 1.330 1.400 1.330 1.380 8,785 +0.00(+0.01%)
Mar 07, 2024 1.400 1.400 1.350 1.380 3,204 +0.05(+3.74%)
Mar 06, 2024 1.370 1.380 1.330 1.330 5,108 -0.04(-2.91%)
Mar 05, 2024 1.360 1.400 1.332 1.370 2,089 -0.02(-1.44%)
Mar 04, 2024 1.400 1.410 1.390 1.390 11,672 -0.01(-0.71%)
Mar 01, 2024 1.290 1.420 1.290 1.400 23,094 +0.10(+7.69%)
Feb 29, 2024 1.320 1.360 1.300 1.300 27,016 -0.05(-3.70%)
Feb 28, 2024 1.350 1.360 1.330 1.350 21,345 +0.00(+0.00%)
Feb 27, 2024 1.290 1.360 1.290 1.350 11,991 +0.02(+1.50%)
Feb 26, 2024 1.330 1.380 1.321 1.330 5,050 -0.05(-3.62%)
Feb 23, 2024 1.300 1.390 1.300 1.380 22,127 -0.01(-0.72%)
Feb 22, 2024 1.350 1.390 1.330 1.390 22,794 -0.01(-0.71%)
Feb 21, 2024 1.295 1.410 1.280 1.400 31,157 +0.05(+3.70%)
Feb 20, 2024 1.420 1.420 1.310 1.350 33,271 -0.07(-4.84%)
Feb 16, 2024 1.290 1.419 1.280 1.419 57,533 +0.09(+6.66%)
Feb 15, 2024 1.195 1.480 1.195 1.330 77,329 +0.09(+7.26%)
Feb 14, 2024 1.230 1.240 1.197 1.240 4,686 +0.04(+3.33%)
Feb 13, 2024 1.170 1.220 1.170 1.200 6,430 -0.02(-1.64%)
Feb 12, 2024 1.160 1.260 1.160 1.220 5,149 -0.01(-0.81%)
Feb 09, 2024 1.156 1.260 1.156 1.230 3,587 +0.01(+0.82%)
Feb 08, 2024 1.200 1.250 1.150 1.220 8,624 +0.02(+1.67%)
Feb 07, 2024 1.180 1.200 1.177 1.200 1,646 -0.06(-4.76%)
Feb 06, 2024 1.210 1.260 1.200 1.260 9,162 +0.03(+2.44%)
Feb 05, 2024 1.160 1.235 1.150 1.230 11,203 +0.06(+5.13%)
Feb 02, 2024 1.230 1.242 1.120 1.170 18,597 -0.05(-4.10%)
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.