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 (%)
Aug 31, 2016 8.550 8.850 8.450 8.750 17,557 +0.20(+2.34%)
Aug 30, 2016 8.650 8.950 8.500 8.550 24,863 +0.00(+0.00%)
Aug 29, 2016 8.600 8.700 8.463 8.550 7,850 +0.05(+0.59%)
Aug 26, 2016 8.650 8.800 8.450 8.500 23,691 -0.05(-0.58%)
Aug 25, 2016 8.250 8.600 8.150 8.550 7,772 +0.35(+4.27%)
Aug 24, 2016 8.300 8.550 8.150 8.200 17,794 -0.10(-1.20%)
Aug 23, 2016 8.485 8.495 8.300 8.300 9,780 -0.10(-1.19%)
Aug 22, 2016 8.500 8.550 8.400 8.400 8,066 -0.20(-2.33%)
Aug 19, 2016 8.400 8.750 8.400 8.600 15,237 +0.10(+1.18%)
Aug 18, 2016 8.650 8.950 8.500 8.500 21,127 -0.15(-1.73%)
Aug 17, 2016 8.450 8.650 8.450 8.650 19,679 +0.08(+0.98%)
Aug 16, 2016 8.650 8.650 8.500 8.566 5,295 -0.13(-1.54%)
Aug 15, 2016 8.700 8.750 8.550 8.700 16,167 +0.00(+0.00%)
Aug 12, 2016 8.550 8.750 8.300 8.700 34,659 +0.03(+0.35%)
Aug 11, 2016 9.550 9.600 8.600 8.670 165,116 +0.12(+1.40%)
Aug 10, 2016 8.800 8.850 8.500 8.550 48,304 -0.30(-3.39%)
Aug 09, 2016 8.700 9.150 8.650 8.850 35,894 +0.20(+2.31%)
Aug 08, 2016 8.450 8.750 8.300 8.650 8,148 +0.25(+2.98%)
Aug 05, 2016 8.300 8.450 8.200 8.400 8,385 +0.19(+2.34%)
Aug 04, 2016 8.300 8.400 8.200 8.208 6,433 -0.09(-1.11%)
Aug 03, 2016 8.100 8.400 8.050 8.300 5,367 +0.20(+2.47%)
Aug 02, 2016 8.350 8.400 8.000 8.100 5,258 -0.22(-2.70%)
Aug 01, 2016 8.150 8.750 8.150 8.325 8,403 +0.17(+2.15%)
Jul 29, 2016 8.550 8.550 8.000 8.150 8,692 -0.35(-4.12%)
Jul 28, 2016 8.650 8.850 8.380 8.500 30,133 -0.10(-1.16%)
Jul 27, 2016 8.650 8.900 8.500 8.600 29,049 +0.10(+1.18%)
Jul 26, 2016 8.250 8.850 8.150 8.500 50,328 +0.35(+4.29%)
Jul 25, 2016 8.000 8.750 7.900 8.150 101,879 +0.15(+1.88%)
Jul 22, 2016 7.850 8.050 7.850 8.000 107,900 +0.05(+0.63%)
Jul 21, 2016 7.800 8.000 7.800 7.950 9,619 +0.03(+0.32%)
Jul 20, 2016 7.800 7.950 7.750 7.925 10,407 +0.17(+2.26%)
Jul 19, 2016 7.750 7.950 7.650 7.750 20,373 +0.00(+0.00%)
Jul 18, 2016 7.550 7.750 7.450 7.750 10,695 +0.30(+4.02%)
Jul 15, 2016 7.500 7.600 7.400 7.450 5,643 -0.05(-0.66%)
Jul 14, 2016 7.599 7.600 7.450 7.500 6,824 +0.00(+0.00%)
Jul 13, 2016 7.450 7.550 7.450 7.500 5,202 +0.05(+0.67%)
Jul 12, 2016 7.400 7.500 7.350 7.450 5,647 -0.05(-0.67%)
Jul 11, 2016 7.400 7.550 7.200 7.500 14,272 +0.20(+2.74%)
Jul 08, 2016 7.400 7.550 7.100 7.300 16,974 -0.25(-3.31%)
Jul 07, 2016 7.650 7.650 7.450 7.550 6,679 +0.05(+0.67%)
Jul 05, 2016 7.600 7.750 7.400 7.500 3,060 -0.20(-2.60%)
Jul 01, 2016 7.700 7.700 7.700 7.700 2,840 +0.00(+0.00%)
Jun 30, 2016 7.500 7.700 7.398 7.700 7,414 +0.15(+1.99%)
Jun 29, 2016 7.550 7.600 7.450 7.550 4,247 +0.05(+0.67%)
Jun 28, 2016 7.550 7.700 7.250 7.500 11,096 -0.05(-0.66%)
Jun 27, 2016 8.000 8.000 7.500 7.550 11,480 -0.40(-5.03%)
Jun 24, 2016 7.800 8.015 7.800 7.950 8,794 -0.05(-0.64%)
Jun 23, 2016 8.050 8.050 7.850 8.001 9,068 +0.00(+0.01%)
Jun 22, 2016 8.000 8.050 7.850 8.000 14,325 +0.05(+0.63%)
Jun 21, 2016 8.000 8.100 7.800 7.950 11,184 -0.05(-0.62%)
Jun 20, 2016 7.900 8.150 7.900 8.000 2,250 +0.15(+1.91%)
Jun 17, 2016 7.750 7.950 7.670 7.850 4,905 +0.10(+1.29%)
Jun 16, 2016 7.750 7.800 7.571 7.750 2,301 -0.05(-0.64%)
Jun 15, 2016 7.850 7.900 7.650 7.800 2,629 +0.00(+0.00%)
Jun 14, 2016 8.050 8.050 7.680 7.800 18,110 -0.15(-1.89%)
Jun 13, 2016 8.000 8.100 7.850 7.950 23,276 +0.00(+0.00%)
Jun 10, 2016 8.100 8.200 7.900 7.950 6,562 -0.20(-2.45%)
Jun 09, 2016 8.100 8.300 8.100 8.150 1,628 -0.09(-1.07%)
Jun 08, 2016 8.250 8.450 8.150 8.239 11,689 +0.01(+0.09%)
Jun 07, 2016 8.050 8.250 8.050 8.231 9,321 +0.08(+1.00%)
Jun 06, 2016 8.150 8.250 7.950 8.149 14,262 -0.00(-0.01%)
Jun 03, 2016 8.150 8.150 7.950 8.150 11,707 +0.00(+0.00%)
Jun 02, 2016 7.900 8.150 7.700 8.150 26,659 +0.45(+5.84%)
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.