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

Gulf Resources Inc (NQ: GURE )

1.300 -0.169 (-11.53%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 17, 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, 2019 5.450 5.450 5.301 5.327 156 -0.12(-2.27%)
Feb 27, 2019 5.200 5.450 5.200 5.450 3,531 +0.25(+4.81%)
Feb 26, 2019 5.100 5.350 5.100 5.200 1,540 +0.05(+0.97%)
Feb 25, 2019 5.050 5.225 5.050 5.150 3,654 +0.10(+1.98%)
Feb 22, 2019 5.650 5.700 5.000 5.050 18,400 -0.55(-9.82%)
Feb 21, 2019 5.600 5.600 5.545 5.600 914 +0.05(+0.90%)
Feb 20, 2019 5.500 5.550 5.462 5.550 6,172 +0.20(+3.74%)
Feb 19, 2019 5.000 5.572 5.000 5.350 19,972 -0.30(-5.31%)
Feb 15, 2019 5.700 5.750 5.550 5.650 6,100 -0.10(-1.70%)
Feb 14, 2019 5.650 5.750 5.050 5.747 8,596 -0.00(-0.04%)
Feb 13, 2019 5.750 5.750 5.651 5.750 3,330 +0.10(+1.77%)
Feb 12, 2019 5.750 6.000 5.650 5.650 7,320 -0.11(-1.92%)
Feb 11, 2019 6.200 6.200 5.700 5.761 11,693 -0.34(-5.57%)
Feb 08, 2019 6.100 6.150 6.050 6.100 3,160 +0.00(+0.00%)
Feb 07, 2019 6.120 6.199 5.901 6.100 5,842 -0.05(-0.81%)
Feb 06, 2019 6.150 6.219 6.075 6.150 7,215 -0.00(-0.01%)
Feb 05, 2019 5.950 6.250 5.850 6.151 3,970 +0.30(+5.14%)
Feb 04, 2019 5.900 5.950 5.850 5.850 3,229 +0.00(+0.00%)
Feb 01, 2019 5.800 6.000 5.800 5.850 2,220 +0.15(+2.63%)
Jan 31, 2019 5.650 5.700 5.550 5.700 6,571 +0.10(+1.79%)
Jan 30, 2019 6.050 6.050 5.400 5.600 4,309 -0.40(-6.67%)
Jan 29, 2019 6.200 6.200 5.929 6.000 4,346 -0.20(-3.23%)
Jan 28, 2019 5.950 6.200 5.850 6.200 8,435 +0.30(+5.08%)
Jan 25, 2019 5.500 6.250 5.500 5.900 52,020 +0.50(+9.26%)
Jan 24, 2019 5.200 5.400 5.200 5.400 19,957 +0.35(+6.90%)
Jan 23, 2019 5.158 5.158 5.016 5.051 1,194 -0.01(-0.29%)
Jan 22, 2019 4.900 5.271 4.824 5.066 8,267 +0.27(+5.54%)
Jan 18, 2019 4.750 4.850 4.750 4.800 200 +0.05(+1.05%)
Jan 17, 2019 4.800 4.800 4.750 4.750 866 -0.02(-0.50%)
Jan 16, 2019 4.750 4.849 4.750 4.774 2,293 +0.02(+0.51%)
Jan 15, 2019 4.724 4.875 4.724 4.750 375 +0.00(+0.00%)
Jan 14, 2019 4.788 4.851 4.750 4.750 3,361 -0.10(-2.06%)
Jan 11, 2019 4.900 4.950 4.750 4.850 440 -0.05(-1.01%)
Jan 10, 2019 4.900 4.900 4.800 4.899 684 +0.02(+0.40%)
Jan 09, 2019 4.800 5.000 4.800 4.880 8,114 +0.24(+5.23%)
Jan 08, 2019 4.838 4.900 4.500 4.638 16,729 -0.06(-1.19%)
Jan 07, 2019 4.359 4.750 4.359 4.694 18,056 +0.39(+9.15%)
Jan 04, 2019 4.250 4.650 4.250 4.300 16,400 +0.05(+1.18%)
Jan 03, 2019 4.250 4.250 3.800 4.250 5,162 +0.15(+3.66%)
Jan 02, 2019 3.890 4.250 3.890 4.100 3,495 +0.20(+5.13%)
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%)
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.