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, 2021 4.210 4.330 4.170 4.330 4,500 -0.01(-0.23%)
Aug 30, 2021 4.350 4.350 4.030 4.340 37,295 +0.06(+1.40%)
Aug 27, 2021 4.290 4.380 4.280 4.280 5,240 -0.03(-0.70%)
Aug 26, 2021 4.330 4.330 4.210 4.310 5,329 -0.09(-2.05%)
Aug 25, 2021 4.450 4.450 4.310 4.400 7,391 +0.01(+0.15%)
Aug 24, 2021 4.270 4.450 4.267 4.393 3,682 +0.19(+4.52%)
Aug 23, 2021 4.230 4.530 4.180 4.204 8,032 -0.07(-1.67%)
Aug 20, 2021 4.560 4.560 4.120 4.275 12,029 +0.16(+3.76%)
Aug 19, 2021 4.250 4.490 4.120 4.120 12,090 -0.10(-2.37%)
Aug 18, 2021 4.550 4.595 4.160 4.220 36,349 -0.29(-6.43%)
Aug 17, 2021 4.800 4.800 4.510 4.510 24,652 -0.04(-0.88%)
Aug 16, 2021 5.330 5.330 4.540 4.550 47,323 -0.73(-13.83%)
Aug 13, 2021 5.260 5.428 5.040 5.280 24,553 +0.08(+1.54%)
Aug 12, 2021 5.190 5.490 4.920 5.200 32,875 +0.03(+0.58%)
Aug 11, 2021 5.280 5.490 5.110 5.170 14,687 -0.28(-5.14%)
Aug 10, 2021 5.200 5.460 5.090 5.450 7,180 +0.21(+4.01%)
Aug 09, 2021 4.690 5.300 4.670 5.240 28,845 +0.53(+11.28%)
Aug 06, 2021 4.900 4.917 4.570 4.709 19,190 +0.04(+0.90%)
Aug 05, 2021 4.620 4.780 4.570 4.667 39,187 +0.12(+2.57%)
Aug 04, 2021 4.780 4.880 4.540 4.550 37,489 -0.40(-8.08%)
Aug 03, 2021 4.840 5.050 4.840 4.950 10,563 +0.05(+1.08%)
Aug 02, 2021 5.020 5.060 4.550 4.897 45,328 -0.16(-3.22%)
Jul 30, 2021 5.250 5.300 4.820 5.060 50,627 -0.17(-3.25%)
Jul 29, 2021 5.250 5.250 5.130 5.230 4,519 +0.12(+2.35%)
Jul 28, 2021 5.120 5.300 5.100 5.110 3,362 -0.05(-0.91%)
Jul 27, 2021 5.150 5.157 4.940 5.157 31,725 -0.04(-0.83%)
Jul 26, 2021 5.190 5.230 5.180 5.200 5,776 -0.06(-1.14%)
Jul 23, 2021 5.290 5.405 5.130 5.260 13,531 -0.08(-1.50%)
Jul 22, 2021 5.330 5.412 5.250 5.340 9,509 -0.04(-0.84%)
Jul 21, 2021 5.280 5.439 5.280 5.385 2,119 +0.08(+1.41%)
Jul 20, 2021 5.390 5.390 5.300 5.310 2,283 -0.09(-1.67%)
Jul 19, 2021 5.550 5.550 5.150 5.400 16,236 -0.08(-1.46%)
Jul 16, 2021 5.310 5.800 5.200 5.480 57,078 +0.27(+5.18%)
Jul 15, 2021 6.150 6.390 4.830 5.210 136,365 -0.95(-15.42%)
Jul 14, 2021 5.930 6.400 5.850 6.160 16,396 +0.26(+4.41%)
Jul 13, 2021 5.850 5.980 5.850 5.900 4,120 +0.01(+0.17%)
Jul 12, 2021 5.830 5.960 5.820 5.890 6,192 +0.07(+1.20%)
Jul 09, 2021 5.820 6.050 5.636 5.820 24,393 -0.05(-0.85%)
Jul 08, 2021 6.030 6.030 5.860 5.870 37,932 -0.21(-3.48%)
Jul 07, 2021 6.180 6.280 6.010 6.082 28,798 -0.14(-2.22%)
Jul 06, 2021 6.060 6.230 6.060 6.220 29,833 +0.12(+1.97%)
Jul 02, 2021 6.300 6.300 6.090 6.100 39,366 -0.08(-1.29%)
Jul 01, 2021 6.220 6.340 6.180 6.180 6,931 -0.15(-2.37%)
Jun 30, 2021 6.260 6.418 6.160 6.330 25,212 +0.17(+2.76%)
Jun 29, 2021 6.580 6.620 6.160 6.160 35,108 -0.48(-7.23%)
Jun 28, 2021 6.350 6.740 6.160 6.640 23,748 +0.19(+2.95%)
Jun 25, 2021 6.440 6.550 6.220 6.450 31,549 -0.03(-0.46%)
Jun 24, 2021 6.280 6.650 6.280 6.480 7,841 +0.16(+2.53%)
Jun 23, 2021 6.460 6.670 6.270 6.320 46,654 -0.19(-2.96%)
Jun 22, 2021 6.780 6.810 6.440 6.513 52,296 -0.29(-4.23%)
Jun 21, 2021 7.260 7.380 6.720 6.800 64,676 -0.37(-5.09%)
Jun 18, 2021 7.180 7.360 7.020 7.165 53,556 -0.08(-1.10%)
Jun 17, 2021 7.320 7.740 7.050 7.245 78,188 -0.08(-1.16%)
Jun 16, 2021 7.000 7.390 7.000 7.330 18,912 +0.31(+4.42%)
Jun 15, 2021 7.070 7.300 6.937 7.020 31,031 -0.12(-1.61%)
Jun 14, 2021 7.050 7.420 7.030 7.135 10,200 +0.04(+0.63%)
Jun 11, 2021 7.045 7.222 6.924 7.090 8,803 -0.03(-0.42%)
Jun 10, 2021 7.440 7.440 6.940 7.120 9,237 -0.23(-3.17%)
Jun 09, 2021 7.240 7.420 7.055 7.353 25,053 +0.11(+1.56%)
Jun 08, 2021 7.250 7.500 7.150 7.240 38,646 -0.01(-0.14%)
Jun 07, 2021 6.950 7.300 6.790 7.250 37,905 +0.37(+5.38%)
Jun 04, 2021 6.890 7.090 6.710 6.880 43,481 +0.01(+0.15%)
Jun 03, 2021 6.460 7.040 6.425 6.870 74,774 +0.46(+7.18%)
Jun 02, 2021 6.380 6.500 6.200 6.410 40,157 -0.02(-0.31%)
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.