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 (%)
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%)
Feb 03, 2020 2.970 4.820 2.920 4.250 481,258 +1.40(+49.12%)
Jan 31, 2020 2.880 3.000 2.850 2.850 6,300 -0.06(-2.06%)
Jan 30, 2020 3.050 3.060 2.880 2.910 6,285 -0.24(-7.60%)
Jan 29, 2020 3.030 3.152 2.880 3.150 17,053 +0.25(+8.60%)
Jan 28, 2020 3.450 3.450 2.752 2.900 46,127 -0.50(-14.71%)
Jan 27, 2020 3.499 3.499 3.325 3.400 4,430 -0.15(-4.23%)
Jan 24, 2020 3.450 3.850 3.433 3.550 23,620 +0.15(+4.29%)
Jan 23, 2020 3.347 3.440 3.325 3.404 3,541 +0.05(+1.60%)
Jan 22, 2020 3.425 3.425 3.316 3.350 789 +0.04(+1.09%)
Jan 21, 2020 3.300 3.450 3.250 3.314 5,750 -0.04(-1.06%)
Jan 17, 2020 3.326 3.350 3.249 3.350 8,760 +0.07(+2.03%)
Jan 16, 2020 3.449 3.450 3.250 3.284 9,287 -0.07(-2.00%)
Jan 15, 2020 3.361 3.500 3.216 3.350 1,932 -0.05(-1.47%)
Jan 14, 2020 3.632 3.650 3.106 3.401 11,386 -0.25(-6.84%)
Jan 13, 2020 3.554 4.000 3.417 3.650 4,504 +0.19(+5.34%)
Jan 10, 2020 3.449 3.600 3.400 3.465 12,440 +0.11(+3.43%)
Jan 09, 2020 3.600 3.626 3.300 3.350 6,380 -0.33(-8.91%)
Jan 08, 2020 3.750 4.000 3.150 3.678 27,862 +0.18(+5.07%)
Jan 07, 2020 2.700 3.650 2.550 3.500 84,789 +0.68(+23.96%)
Jan 06, 2020 2.950 2.950 2.750 2.824 6,732 -0.13(-4.29%)
Jan 03, 2020 2.550 2.950 2.550 2.950 7,300 +0.37(+14.45%)
Jan 02, 2020 2.510 2.750 2.500 2.578 5,473 +0.03(+1.06%)
Dec 31, 2019 2.500 2.600 2.500 2.550 19,580 +0.00(+0.02%)
Dec 30, 2019 2.550 2.650 2.550 2.550 13,382 -0.02(-0.70%)
Dec 27, 2019 2.550 2.700 2.550 2.568 2,920 -0.13(-4.87%)
Dec 26, 2019 2.594 2.705 2.500 2.700 8,003 -0.00(-0.02%)
Dec 24, 2019 2.600 2.725 2.419 2.700 4,500 +0.00(+0.00%)
Dec 23, 2019 2.625 2.725 2.325 2.700 4,406 +0.20(+8.00%)
Dec 20, 2019 2.725 2.725 2.251 2.500 6,420 +0.05(+2.04%)
Dec 19, 2019 2.500 2.500 2.356 2.450 7,149 -0.16(-6.24%)
Dec 18, 2019 2.501 2.725 2.256 2.613 9,216 -0.03(-1.21%)
Dec 17, 2019 2.513 2.650 2.500 2.645 3,856 +0.05(+1.75%)
Dec 16, 2019 2.516 2.699 2.500 2.599 1,718 +0.00(+0.00%)
Dec 13, 2019 2.700 2.720 2.450 2.599 9,320 -0.13(-4.78%)
Dec 12, 2019 2.716 2.749 2.550 2.730 3,136 +0.01(+0.53%)
Dec 11, 2019 2.650 2.800 2.625 2.716 3,178 -0.01(-0.35%)
Dec 10, 2019 2.652 2.784 2.652 2.725 1,125 +0.07(+2.79%)
Dec 09, 2019 2.651 2.950 2.651 2.651 631 -0.05(-1.98%)
Dec 06, 2019 2.651 2.781 2.650 2.704 9,280 -0.04(-1.62%)
Dec 05, 2019 2.750 2.764 2.650 2.749 1,087 -0.00(-0.04%)
Dec 04, 2019 2.784 2.950 2.674 2.750 984 +0.02(+0.75%)
Dec 03, 2019 2.744 2.749 2.650 2.729 1,959 -0.11(-3.76%)
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.