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 (%)
Sep 28, 2018 5.100 5.300 5.000 5.200 11,900 +0.05(+0.97%)
Sep 27, 2018 5.250 5.290 5.000 5.150 20,266 -0.10(-1.90%)
Sep 26, 2018 5.482 5.482 5.250 5.250 17,208 -0.16(-2.98%)
Sep 25, 2018 5.700 5.700 5.315 5.411 9,940 -0.24(-4.23%)
Sep 24, 2018 5.500 5.700 5.400 5.650 43,782 +0.20(+3.67%)
Sep 21, 2018 5.550 5.550 5.400 5.450 940 +0.05(+0.93%)
Sep 20, 2018 5.500 5.500 5.400 5.400 2,115 -0.05(-0.92%)
Sep 19, 2018 5.450 5.505 5.400 5.450 1,448 +0.00(+0.00%)
Sep 18, 2018 5.500 5.500 5.450 5.450 204 -0.02(-0.46%)
Sep 17, 2018 5.650 5.650 5.250 5.475 9,158 -0.08(-1.35%)
Sep 14, 2018 5.600 5.600 5.450 5.550 120 +0.00(+0.00%)
Sep 13, 2018 5.650 5.699 5.550 5.550 2,296 -0.10(-1.77%)
Sep 12, 2018 5.600 5.650 5.455 5.650 3,808 +0.15(+2.73%)
Sep 11, 2018 5.400 5.550 5.350 5.500 4,243 +0.05(+0.92%)
Sep 10, 2018 5.450 5.500 5.450 5.450 399 +0.00(+0.00%)
Sep 07, 2018 5.450 5.500 5.450 5.450 800 -0.05(-0.84%)
Sep 06, 2018 5.505 5.505 5.450 5.496 2,243 -0.10(-1.86%)
Sep 05, 2018 5.700 5.700 5.450 5.600 1,981 -0.03(-0.59%)
Sep 04, 2018 5.450 5.750 5.450 5.633 4,737 +0.13(+2.43%)
Aug 31, 2018 5.500 5.500 5.500 0 +0.00(+0.00%)
Aug 30, 2018 5.350 5.600 5.350 5.500 4,174 +0.00(+0.09%)
Aug 29, 2018 5.432 5.550 5.400 5.495 5,069 -0.05(-0.99%)
Aug 28, 2018 5.450 5.600 5.450 5.550 3,135 +0.05(+0.91%)
Aug 27, 2018 6.000 6.000 5.300 5.500 25,685 -0.55(-9.09%)
Aug 24, 2018 5.900 6.050 5.650 6.050 2,140 +0.25(+4.31%)
Aug 23, 2018 5.950 6.150 5.668 5.800 990 -0.15(-2.51%)
Aug 22, 2018 5.750 6.000 5.750 5.949 3,356 +0.20(+3.47%)
Aug 21, 2018 5.700 5.750 5.700 5.750 5,563 +0.05(+0.88%)
Aug 20, 2018 5.750 5.750 5.550 5.700 11,300 +0.05(+0.88%)
Aug 17, 2018 5.600 5.750 5.375 5.650 3,280 +0.10(+1.80%)
Aug 16, 2018 5.650 5.750 5.427 5.550 6,571 -0.20(-3.48%)
Aug 15, 2018 5.750 5.750 5.255 5.750 8,468 +0.20(+3.60%)
Aug 14, 2018 5.400 5.750 5.400 5.550 10,480 +0.02(+0.45%)
Aug 13, 2018 5.900 5.950 5.225 5.525 48,317 -0.22(-3.91%)
Aug 10, 2018 6.050 6.350 5.650 5.750 29,380 -0.35(-5.74%)
Aug 09, 2018 6.150 6.500 6.050 6.100 9,083 -0.05(-0.81%)
Aug 08, 2018 6.050 6.300 6.050 6.150 10,288 +0.05(+0.82%)
Aug 07, 2018 6.200 6.200 6.000 6.100 9,122 +0.00(+0.00%)
Aug 06, 2018 6.250 6.650 6.100 6.100 8,278 -0.15(-2.40%)
Aug 03, 2018 6.400 6.400 6.250 6.250 20,320 -0.20(-3.10%)
Aug 02, 2018 6.400 6.463 6.250 6.450 13,782 +0.05(+0.78%)
Aug 01, 2018 6.550 6.650 6.400 6.400 1,485 -0.10(-1.54%)
Jul 31, 2018 6.600 6.700 6.500 6.500 1,843 -0.15(-2.26%)
Jul 30, 2018 6.750 6.900 6.650 6.650 4,940 -0.10(-1.48%)
Jul 27, 2018 6.850 6.900 6.750 6.750 7,440 -0.15(-2.17%)
Jul 26, 2018 6.500 6.900 6.455 6.900 21,578 +0.35(+5.34%)
Jul 25, 2018 6.650 6.700 6.400 6.550 4,859 -0.05(-0.76%)
Jul 24, 2018 6.750 6.750 6.600 6.600 4,847 -0.15(-2.22%)
Jul 23, 2018 6.750 6.800 6.556 6.750 4,201 +0.10(+1.50%)
Jul 20, 2018 6.500 6.750 6.450 6.650 5,972 +0.20(+3.10%)
Jul 19, 2018 6.450 6.550 6.400 6.450 3,679 +0.00(+0.00%)
Jul 18, 2018 6.474 6.650 6.400 6.450 2,205 -0.15(-2.27%)
Jul 17, 2018 6.600 6.600 6.500 6.600 3,079 +0.07(+1.15%)
Jul 16, 2018 6.650 6.650 6.500 6.525 2,656 -0.11(-1.68%)
Jul 13, 2018 6.700 6.750 6.500 6.636 4,782 -0.01(-0.20%)
Jul 12, 2018 6.250 6.650 6.100 6.650 16,002 +0.40(+6.41%)
Jul 11, 2018 6.100 6.325 6.100 6.250 10,232 +0.10(+1.62%)
Jul 10, 2018 6.500 6.500 6.150 6.150 33,328 -0.35(-5.38%)
Jul 09, 2018 6.650 6.650 6.500 6.500 17,273 -0.13(-1.94%)
Jul 06, 2018 6.650 6.700 6.600 6.628 2,961 -0.02(-0.32%)
Jul 05, 2018 6.750 6.800 6.650 6.650 9,976 -0.12(-1.82%)
Jul 03, 2018 6.774 6.774 6.774 0 -0.03(-0.39%)
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.