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 -0.020 (-1.39%)
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 29, 2022 3.750 3.750 3.650 3.700 3,414 +0.07(+1.93%)
Apr 28, 2022 3.780 3.780 3.610 3.630 18,067 -0.17(-4.40%)
Apr 27, 2022 3.700 3.860 3.700 3.797 4,438 +0.14(+3.75%)
Apr 26, 2022 3.930 3.990 3.605 3.660 25,146 -0.34(-8.44%)
Apr 25, 2022 3.950 3.998 3.870 3.998 11,672 +0.08(+1.98%)
Apr 22, 2022 3.930 4.000 3.850 3.920 28,990 -0.08(-1.94%)
Apr 21, 2022 4.180 4.180 3.900 3.998 19,527 +0.03(+0.69%)
Apr 20, 2022 3.990 4.170 3.970 3.970 20,161 -0.13(-3.17%)
Apr 19, 2022 4.000 4.170 4.000 4.100 10,601 +0.10(+2.50%)
Apr 18, 2022 4.200 4.200 4.000 4.000 17,258 -0.21(-4.90%)
Apr 14, 2022 4.150 4.206 4.080 4.206 888 +0.08(+1.84%)
Apr 13, 2022 4.350 4.350 4.100 4.130 7,910 -0.12(-2.82%)
Apr 12, 2022 4.250 4.400 4.250 4.250 8,416 +0.15(+3.66%)
Apr 11, 2022 4.250 4.340 4.100 4.100 6,558 -0.18(-4.21%)
Apr 08, 2022 4.280 4.280 4.280 4.280 951 -0.01(-0.23%)
Apr 07, 2022 4.400 4.400 4.270 4.290 1,581 +0.01(+0.23%)
Apr 06, 2022 4.360 4.450 4.280 4.280 25,945 -0.10(-2.28%)
Apr 05, 2022 4.310 4.450 4.310 4.380 41,384 +0.08(+1.86%)
Apr 04, 2022 4.280 4.380 4.150 4.300 11,084 +0.00(+0.00%)
Apr 01, 2022 4.340 4.350 4.300 4.300 2,162 +0.06(+1.42%)
Mar 31, 2022 4.240 4.350 4.020 4.240 33,955 -0.06(-1.36%)
Mar 30, 2022 4.250 4.300 4.210 4.299 2,239 -0.02(-0.50%)
Mar 29, 2022 4.300 4.330 4.160 4.320 3,647 +0.03(+0.78%)
Mar 28, 2022 4.250 4.300 4.152 4.287 9,174 +0.05(+1.14%)
Mar 25, 2022 4.210 4.289 4.200 4.238 3,851 -0.02(-0.51%)
Mar 24, 2022 4.260 4.300 4.250 4.260 3,850 -0.07(-1.73%)
Mar 23, 2022 4.394 4.394 4.250 4.335 5,952 -0.05(-1.24%)
Mar 22, 2022 4.400 4.400 4.250 4.389 6,789 +0.19(+4.50%)
Mar 21, 2022 4.260 4.460 4.200 4.200 5,488 -0.16(-3.67%)
Mar 18, 2022 4.140 4.490 4.140 4.360 59,251 +0.18(+4.31%)
Mar 17, 2022 4.160 4.550 4.120 4.180 50,322 -0.02(-0.48%)
Mar 16, 2022 4.180 4.290 4.130 4.200 7,796 -0.01(-0.24%)
Mar 15, 2022 4.050 4.220 4.050 4.210 6,573 -0.05(-1.17%)
Mar 14, 2022 4.540 4.540 4.150 4.260 12,148 -0.14(-3.18%)
Mar 11, 2022 4.400 4.550 4.210 4.400 31,453 -0.17(-3.72%)
Mar 10, 2022 4.420 4.620 4.316 4.570 5,077 +0.04(+0.88%)
Mar 09, 2022 4.300 4.580 4.159 4.530 22,221 +0.24(+5.60%)
Mar 08, 2022 4.300 4.300 4.180 4.290 9,565 +0.04(+0.94%)
Mar 07, 2022 4.440 4.550 4.250 4.250 6,095 -0.16(-3.63%)
Mar 04, 2022 4.580 4.620 4.320 4.410 8,265 -0.23(-4.96%)
Mar 03, 2022 4.620 4.700 4.450 4.640 3,258 -0.05(-1.07%)
Mar 02, 2022 4.620 4.710 4.420 4.690 5,228 -0.04(-0.85%)
Mar 01, 2022 4.930 4.940 4.250 4.730 42,971 -0.30(-5.96%)
Feb 28, 2022 4.950 5.050 4.900 5.030 3,471 +0.04(+0.80%)
Feb 25, 2022 4.970 4.990 4.970 4.990 1,507 -0.01(-0.20%)
Feb 24, 2022 4.810 5.000 4.800 5.000 2,741 +0.06(+1.21%)
Feb 23, 2022 4.810 5.000 4.810 4.940 12,078 +0.14(+2.92%)
Feb 22, 2022 4.750 5.000 4.750 4.800 3,866 -0.19(-3.81%)
Feb 18, 2022 4.990 0 +0.15(+3.10%)
Feb 17, 2022 5.150 5.150 4.840 4.840 11,488 -0.25(-4.91%)
Feb 16, 2022 5.100 5.190 5.020 5.090 3,591 -0.08(-1.55%)
Feb 15, 2022 5.090 5.180 4.910 5.170 7,081 +0.06(+1.17%)
Feb 14, 2022 5.170 5.300 5.000 5.110 11,086 -0.16(-3.04%)
Feb 11, 2022 5.100 5.300 4.950 5.270 21,949 +0.18(+3.54%)
Feb 10, 2022 5.000 5.100 4.750 5.090 17,487 +0.26(+5.44%)
Feb 09, 2022 4.540 4.900 4.390 4.827 10,048 +0.40(+8.97%)
Feb 08, 2022 4.410 4.430 4.320 4.430 2,604 +0.01(+0.22%)
Feb 07, 2022 4.380 4.420 4.330 4.420 5,431 -0.01(-0.22%)
Feb 04, 2022 4.500 4.500 4.340 4.430 2,594 +0.04(+0.91%)
Feb 03, 2022 4.280 4.390 6,659 -0.19(-4.15%)
Feb 02, 2022 4.550 4.600 4.430 4.580 1,278 -0.02(-0.43%)
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.