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

Gulf Resources Inc (NQ: GURE )

1.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2018 3.550 4.275 3.550 3.900 17,560 +0.55(+16.42%)
Dec 28, 2018 3.250 3.600 3.250 3.350 17,040 +0.09(+2.76%)
Dec 27, 2018 3.400 3.475 3.250 3.260 25,175 -0.22(-6.20%)
Dec 26, 2018 3.550 3.750 3.450 3.475 6,676 -0.07(-2.10%)
Dec 24, 2018 3.550 3.550 3.450 3.550 8,060 -0.15(-4.05%)
Dec 21, 2018 3.750 3.850 3.600 3.700 6,700 -0.15(-3.90%)
Dec 20, 2018 3.950 3.950 3.750 3.850 7,301 +0.00(+0.01%)
Dec 19, 2018 3.950 3.950 3.750 3.849 1,447 -0.00(-0.01%)
Dec 18, 2018 4.050 4.050 3.775 3.850 5,458 +0.08(+2.15%)
Dec 17, 2018 4.000 4.050 3.750 3.769 13,866 -0.38(-9.18%)
Dec 14, 2018 3.950 4.150 3.875 4.150 17,480 +0.12(+2.96%)
Dec 13, 2018 4.050 4.050 3.850 4.030 3,661 +0.13(+3.35%)
Dec 12, 2018 3.950 4.050 3.850 3.900 6,985 -0.05(-1.27%)
Dec 11, 2018 4.050 4.050 3.900 3.950 3,332 -0.02(-0.57%)
Dec 10, 2018 3.950 4.098 3.950 3.973 12,379 -0.03(-0.69%)
Dec 07, 2018 4.000 4.250 3.950 4.000 8,040 -0.15(-3.61%)
Dec 06, 2018 4.150 4.230 4.000 4.150 3,954 +0.00(+0.00%)
Dec 04, 2018 4.250 4.250 4.000 4.150 5,160 -0.10(-2.34%)
Dec 03, 2018 4.250 4.250 4.050 4.250 568 +0.05(+1.18%)
Nov 30, 2018 4.250 4.250 4.000 4.200 8,200 +0.19(+4.61%)
Nov 29, 2018 4.372 4.400 4.000 4.015 8,953 -0.19(-4.44%)
Nov 28, 2018 4.399 4.450 4.202 4.202 18,464 -0.22(-5.07%)
Nov 27, 2018 4.450 4.500 4.400 4.426 10,899 -0.02(-0.54%)
Nov 26, 2018 4.550 4.650 4.381 4.450 3,535 -0.10(-2.20%)
Nov 23, 2018 4.500 4.550 4.500 4.550 2,420 -0.10(-2.15%)
Nov 21, 2018 4.650 4.650 4.650 0 +0.05(+1.09%)
Nov 20, 2018 4.500 4.650 4.500 4.600 842 +0.10(+2.22%)
Nov 19, 2018 4.550 4.750 4.500 4.500 4,399 -0.15(-3.23%)
Nov 16, 2018 4.600 4.750 4.550 4.650 15,440 -0.09(-1.87%)
Nov 15, 2018 4.750 4.750 4.737 4.739 436 +0.04(+0.82%)
Nov 14, 2018 4.550 4.852 4.550 4.700 4,931 +0.03(+0.57%)
Nov 13, 2018 4.763 4.875 4.673 4.673 252 -0.23(-4.62%)
Nov 12, 2018 4.900 4.900 4.550 4.900 288 +0.00(+0.00%)
Nov 09, 2018 4.750 5.000 4.750 4.900 780 +0.16(+3.29%)
Nov 08, 2018 4.900 5.100 4.550 4.744 9,765 -0.26(-5.12%)
Nov 07, 2018 4.650 5.000 4.650 5.000 3,905 -0.15(-2.91%)
Nov 06, 2018 5.150 5.200 5.100 5.150 6,704 -0.05(-0.96%)
Nov 05, 2018 4.750 5.400 4.602 5.200 13,103 +0.38(+7.77%)
Nov 02, 2018 4.850 5.000 4.700 4.825 9,920 +0.12(+2.66%)
Nov 01, 2018 4.650 4.750 4.600 4.700 16,756 -0.02(-0.51%)
Oct 31, 2018 4.550 4.724 4.550 4.724 1,718 +0.02(+0.51%)
Oct 30, 2018 4.750 4.750 4.551 4.700 3,312 -0.05(-1.05%)
Oct 29, 2018 4.500 4.750 4.500 4.750 11,576 +0.25(+5.56%)
Oct 26, 2018 4.595 4.595 4.475 4.500 3,620 -0.10(-2.17%)
Oct 25, 2018 4.550 4.705 4.300 4.600 12,252 +0.05(+1.10%)
Oct 24, 2018 4.650 4.650 4.300 4.550 4,446 +0.05(+1.11%)
Oct 23, 2018 4.301 4.650 4.266 4.500 9,170 +0.10(+2.27%)
Oct 22, 2018 4.650 4.800 4.250 4.400 13,791 +0.00(+0.00%)
Oct 19, 2018 4.150 5.150 4.100 4.400 46,220 +0.15(+3.43%)
Oct 18, 2018 4.200 4.490 4.101 4.254 25,438 -0.05(-1.07%)
Oct 17, 2018 4.200 5.450 4.000 4.300 190,973 +0.08(+1.78%)
Oct 16, 2018 4.500 4.500 3.750 4.225 10,424 -0.18(-3.98%)
Oct 15, 2018 4.400 4.450 4.250 4.400 23,347 -0.05(-1.12%)
Oct 12, 2018 4.500 4.550 4.250 4.450 9,020 -0.05(-1.11%)
Oct 11, 2018 4.454 4.550 4.450 4.500 10,074 +0.00(+0.00%)
Oct 10, 2018 4.500 4.550 4.450 4.500 16,484 +0.05(+1.10%)
Oct 09, 2018 4.551 4.600 4.450 4.451 6,514 -0.17(-3.70%)
Oct 08, 2018 4.450 4.625 4.450 4.622 7,831 +0.02(+0.48%)
Oct 05, 2018 4.800 5.000 4.525 4.600 13,700 -0.20(-4.17%)
Oct 04, 2018 5.050 5.050 4.752 4.800 14,883 -0.35(-6.80%)
Oct 03, 2018 5.100 5.150 5.000 5.150 4,640 +0.00(+0.00%)
Oct 02, 2018 5.200 5.200 5.150 5.150 8,026 +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.