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 (%)
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 1.250 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%)
Feb 01, 2024 1.226 1.255 1.210 1.220 9,084 +0.02(+1.67%)
Jan 31, 2024 1.210 1.250 1.200 1.200 2,386 -0.07(-5.51%)
Jan 30, 2024 1.170 1.270 1.170 1.270 2,333 +0.04(+3.25%)
Jan 29, 2024 1.230 1.290 1.200 1.230 3,837 +0.01(+0.82%)
Jan 26, 2024 1.290 1.290 1.150 1.220 8,925 -0.07(-5.43%)
Jan 25, 2024 1.340 1.340 1.230 1.290 9,080 -0.01(-0.77%)
Jan 24, 2024 1.200 1.300 1.200 1.300 24,031 +0.13(+11.11%)
Jan 23, 2024 1.130 1.300 1.030 1.170 57,211 +0.02(+1.74%)
Jan 22, 2024 1.300 1.520 0.8536 1.150 219,347 -0.41(-26.28%)
Jan 19, 2024 1.530 1.560 1.530 1.560 5,860 +0.01(+0.65%)
Jan 18, 2024 1.580 1.580 1.530 1.550 1,149 -0.04(-2.52%)
Jan 17, 2024 1.590 1.610 1.570 1.590 5,335 -0.02(-1.24%)
Jan 16, 2024 1.530 1.630 1.530 1.610 21,840 -0.01(-0.62%)
Jan 12, 2024 1.620 1.640 1.572 1.620 12,188 +0.06(+3.85%)
Jan 11, 2024 1.590 1.638 1.500 1.560 10,420 -0.08(-4.88%)
Jan 10, 2024 1.650 1.660 1.625 1.640 5,487 +0.02(+1.55%)
Jan 09, 2024 1.560 1.660 1.550 1.615 24,635 -0.02(-1.52%)
Jan 08, 2024 1.690 1.690 1.623 1.640 4,649 -0.03(-1.80%)
Jan 05, 2024 1.700 1.700 1.650 1.670 1,892 +0.01(+0.60%)
Jan 04, 2024 1.700 1.700 1.603 1.660 6,116 +0.00(+0.27%)
Jan 03, 2024 1.720 1.720 1.635 1.655 6,655 -0.05(-2.90%)
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.