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

Gulf Resources Inc (NQ: GURE )

1.470 +0.050 (+3.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2020 4.000 4.000 3.782 3.910 20,856 -0.08(-2.01%)
Apr 29, 2020 3.970 4.050 3.860 3.990 17,600 +0.11(+2.84%)
Apr 28, 2020 4.000 4.045 3.870 3.880 9,234 -0.07(-1.77%)
Apr 27, 2020 3.810 3.990 3.803 3.950 4,196 +0.09(+2.33%)
Apr 24, 2020 3.730 3.950 3.730 3.860 9,100 +0.08(+2.12%)
Apr 23, 2020 3.870 3.877 3.710 3.780 9,550 +0.03(+0.93%)
Apr 22, 2020 4.130 4.130 3.650 3.745 20,516 -0.13(-3.48%)
Apr 21, 2020 3.730 3.924 3.520 3.880 15,809 +0.06(+1.57%)
Apr 20, 2020 3.750 3.879 3.600 3.820 6,454 -0.05(-1.29%)
Apr 17, 2020 3.920 3.980 3.530 3.870 16,900 +0.02(+0.52%)
Apr 16, 2020 3.810 3.960 3.470 3.850 38,054 -0.24(-5.87%)
Apr 15, 2020 3.550 4.880 3.540 4.090 496,058 +0.55(+15.54%)
Apr 14, 2020 3.450 3.550 3.365 3.540 8,871 +0.04(+1.14%)
Apr 13, 2020 3.420 3.500 3.400 3.500 3,722 +0.04(+1.01%)
Apr 09, 2020 3.420 3.475 3.040 3.465 12,600 +0.00(+0.06%)
Apr 08, 2020 3.470 3.480 3.440 3.463 7,370 -0.00(-0.11%)
Apr 07, 2020 3.370 3.500 3.370 3.467 15,964 +0.02(+0.48%)
Apr 06, 2020 3.110 3.513 3.100 3.450 32,895 +0.03(+0.88%)
Apr 03, 2020 3.250 3.420 3.250 3.420 1,300 +0.07(+2.09%)
Apr 02, 2020 3.250 3.350 3.224 3.350 9,651 +0.04(+1.13%)
Apr 01, 2020 3.180 3.390 3.150 3.313 7,898 -0.07(-1.99%)
Mar 31, 2020 3.390 3.390 3.060 3.380 3,951 +0.11(+3.36%)
Mar 30, 2020 3.350 3.390 3.250 3.270 6,008 -0.11(-3.25%)
Mar 27, 2020 3.390 3.390 3.370 3.380 1,400 +0.01(+0.42%)
Mar 26, 2020 3.300 3.410 3.220 3.366 4,648 +0.07(+2.00%)
Mar 25, 2020 3.320 3.450 3.235 3.300 9,506 +0.15(+4.76%)
Mar 24, 2020 3.100 3.330 3.070 3.150 11,764 +0.09(+2.94%)
Mar 23, 2020 3.000 3.180 3.000 3.060 6,845 -0.02(-0.65%)
Mar 20, 2020 3.020 3.180 2.950 3.080 45,800 +0.00(+0.00%)
Mar 19, 2020 2.830 3.370 2.750 3.080 18,226 +0.13(+4.41%)
Mar 18, 2020 2.780 3.090 2.780 2.950 16,199 -0.12(-3.91%)
Mar 17, 2020 3.150 3.150 3.070 3.070 3,464 +0.08(+2.68%)
Mar 16, 2020 3.060 3.071 2.750 2.990 13,737 -0.18(-5.68%)
Mar 13, 2020 3.295 3.560 3.170 3.170 9,600 +0.53(+20.08%)
Mar 12, 2020 3.680 3.680 2.640 2.640 55,562 -1.04(-28.26%)
Mar 11, 2020 3.710 3.768 3.580 3.680 32,948 -0.09(-2.39%)
Mar 10, 2020 3.730 3.970 3.710 3.770 9,815 +0.06(+1.62%)
Mar 09, 2020 3.890 3.900 3.510 3.710 96,977 -0.22(-5.60%)
Mar 06, 2020 3.820 3.930 3.600 3.930 36,700 +0.00(+0.00%)
Mar 05, 2020 3.680 4.350 3.650 3.930 81,170 +0.23(+6.22%)
Mar 04, 2020 3.800 3.950 3.530 3.700 25,268 -0.10(-2.63%)
Mar 03, 2020 3.560 3.803 3.560 3.800 37,674 +0.18(+4.97%)
Mar 02, 2020 4.140 4.360 3.560 3.620 80,904 +0.13(+3.72%)
Feb 28, 2020 4.260 4.750 3.440 3.490 171,900 -0.57(-14.04%)
Feb 27, 2020 3.460 4.150 3.440 4.060 101,968 +0.50(+14.04%)
Feb 26, 2020 3.690 3.710 3.140 3.560 53,891 -0.11(-3.00%)
Feb 25, 2020 3.875 3.902 3.670 3.670 43,866 -0.27(-6.85%)
Feb 24, 2020 3.900 4.050 3.850 3.940 8,941 +0.02(+0.44%)
Feb 21, 2020 3.970 4.055 3.810 3.923 11,400 -0.09(-2.29%)
Feb 20, 2020 4.100 4.100 3.990 4.015 13,998 -0.04(-1.11%)
Feb 19, 2020 4.020 4.110 4.020 4.060 26,228 +0.02(+0.50%)
Feb 18, 2020 4.160 4.170 4.010 4.040 18,692 -0.13(-3.12%)
Feb 14, 2020 4.174 4.265 4.170 4.170 3,600 +0.01(+0.24%)
Feb 13, 2020 4.020 4.270 4.010 4.160 14,911 +0.09(+2.21%)
Feb 12, 2020 4.000 4.170 4.000 4.070 23,315 -0.08(-1.93%)
Feb 11, 2020 4.310 4.600 3.950 4.150 34,687 -0.08(-1.86%)
Feb 10, 2020 3.940 4.750 3.870 4.229 151,735 +0.36(+9.26%)
Feb 07, 2020 3.860 3.967 3.710 3.870 31,900 +0.13(+3.48%)
Feb 06, 2020 3.790 3.945 3.700 3.740 39,171 -0.23(-5.91%)
Feb 05, 2020 4.050 4.450 3.860 3.975 81,870 -0.19(-4.45%)
Feb 04, 2020 4.200 5.440 3.810 4.160 602,801 -0.09(-2.12%)
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.