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

Gulf Resources Inc (NQ: GURE )

1.560 -0.051 (-3.14%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 20, 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, 2019 6.500 6.500 6.350 6.350 5,694 -0.20(-3.05%)
Apr 29, 2019 6.750 6.750 6.350 6.550 10,838 -0.20(-2.96%)
Apr 26, 2019 6.750 6.750 6.650 6.750 1,640 +0.00(+0.00%)
Apr 25, 2019 6.700 6.750 6.550 6.750 1,483 +0.15(+2.27%)
Apr 24, 2019 6.750 6.900 6.450 6.600 12,803 -0.25(-3.65%)
Apr 23, 2019 6.950 6.950 6.750 6.850 8,431 -0.10(-1.44%)
Apr 22, 2019 6.950 6.950 6.850 6.950 3,034 +0.03(+0.36%)
Apr 18, 2019 7.350 7.350 6.851 6.925 10,080 -0.38(-5.14%)
Apr 17, 2019 7.000 7.400 7.000 7.300 13,758 +0.45(+6.57%)
Apr 16, 2019 6.750 7.150 6.551 6.850 22,558 +0.10(+1.48%)
Apr 15, 2019 6.550 6.750 6.500 6.750 6,716 +0.15(+2.27%)
Apr 12, 2019 6.750 6.750 6.500 6.600 4,280 -0.20(-2.94%)
Apr 11, 2019 6.300 7.050 6.250 6.800 29,315 +0.60(+9.68%)
Apr 10, 2019 6.250 6.250 6.200 6.200 8,619 -0.03(-0.50%)
Apr 09, 2019 6.250 6.250 6.200 6.231 5,779 -0.02(-0.30%)
Apr 08, 2019 6.150 6.250 6.050 6.250 11,389 +0.12(+1.87%)
Apr 05, 2019 6.003 6.180 6.000 6.135 5,220 +0.11(+1.83%)
Apr 04, 2019 5.950 6.071 5.900 6.025 3,088 +0.10(+1.69%)
Apr 03, 2019 6.000 6.100 5.750 5.925 16,164 -0.03(-0.42%)
Apr 02, 2019 5.250 6.250 5.250 5.950 52,938 +0.75(+14.42%)
Apr 01, 2019 5.350 5.427 5.150 5.200 6,358 -0.15(-2.80%)
Mar 29, 2019 5.200 5.500 5.150 5.350 5,260 +0.30(+5.94%)
Mar 28, 2019 5.150 5.500 5.050 5.050 852 -0.15(-2.88%)
Mar 27, 2019 5.050 5.350 5.050 5.200 4,596 +0.05(+0.97%)
Mar 26, 2019 5.100 5.200 5.067 5.150 1,127 +0.00(+0.00%)
Mar 25, 2019 5.300 5.300 5.100 5.150 1,753 -0.12(-2.37%)
Mar 22, 2019 5.300 5.400 5.258 5.275 4,940 -0.12(-2.31%)
Mar 21, 2019 5.362 5.423 5.356 5.400 2,995 +0.07(+1.38%)
Mar 20, 2019 5.277 5.450 5.200 5.327 1,191 -0.02(-0.44%)
Mar 19, 2019 5.250 5.400 5.150 5.350 9,659 +0.10(+1.91%)
Mar 18, 2019 5.400 5.900 5.100 5.250 8,880 +0.15(+2.93%)
Mar 15, 2019 5.250 5.250 5.100 5.100 2,880 -0.15(-2.86%)
Mar 14, 2019 5.200 5.250 5.100 5.250 1,354 +0.03(+0.57%)
Mar 13, 2019 5.266 5.266 5.100 5.220 1,472 +0.07(+1.35%)
Mar 12, 2019 5.224 5.250 5.100 5.151 1,522 -0.10(-1.90%)
Mar 11, 2019 5.150 5.400 5.100 5.250 2,258 +0.00(+0.00%)
Mar 08, 2019 5.250 5.300 5.101 5.250 2,880 -0.05(-0.94%)
Mar 07, 2019 5.450 5.450 5.300 5.300 3,666 -0.17(-3.19%)
Mar 06, 2019 5.400 5.500 5.300 5.474 1,459 +0.07(+1.38%)
Mar 05, 2019 5.400 5.850 5.350 5.400 52,323 +0.03(+0.63%)
Mar 04, 2019 5.300 5.450 5.300 5.366 1,637 +0.07(+1.25%)
Mar 01, 2019 5.400 5.450 5.300 5.300 1,860 -0.03(-0.50%)
Feb 28, 2019 5.450 5.450 5.301 5.327 156 -0.12(-2.27%)
Feb 27, 2019 5.200 5.450 5.200 5.450 3,531 +0.25(+4.81%)
Feb 26, 2019 5.100 5.350 5.100 5.200 1,540 +0.05(+0.97%)
Feb 25, 2019 5.050 5.225 5.050 5.150 3,654 +0.10(+1.98%)
Feb 22, 2019 5.650 5.700 5.000 5.050 18,400 -0.55(-9.82%)
Feb 21, 2019 5.600 5.600 5.545 5.600 914 +0.05(+0.90%)
Feb 20, 2019 5.500 5.550 5.462 5.550 6,172 +0.20(+3.74%)
Feb 19, 2019 5.000 5.572 5.000 5.350 19,972 -0.30(-5.31%)
Feb 15, 2019 5.700 5.750 5.550 5.650 6,100 -0.10(-1.70%)
Feb 14, 2019 5.650 5.750 5.050 5.747 8,596 -0.00(-0.04%)
Feb 13, 2019 5.750 5.750 5.651 5.750 3,330 +0.10(+1.77%)
Feb 12, 2019 5.750 6.000 5.650 5.650 7,320 -0.11(-1.92%)
Feb 11, 2019 6.200 6.200 5.700 5.761 11,693 -0.34(-5.57%)
Feb 08, 2019 6.100 6.150 6.050 6.100 3,160 +0.00(+0.00%)
Feb 07, 2019 6.120 6.199 5.901 6.100 5,842 -0.05(-0.81%)
Feb 06, 2019 6.150 6.219 6.075 6.150 7,215 -0.00(-0.01%)
Feb 05, 2019 5.950 6.250 5.850 6.151 3,970 +0.30(+5.14%)
Feb 04, 2019 5.900 5.950 5.850 5.850 3,229 +0.00(+0.00%)
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.