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 30, 2014 7.550 7.899 6.970 7.150 56,057 -0.65(-8.33%)
Sep 29, 2014 7.800 8.000 7.700 7.800 15,248 +0.00(+0.00%)
Sep 26, 2014 7.900 8.200 7.800 7.800 18,165 -0.15(-1.89%)
Sep 25, 2014 8.350 8.365 7.800 7.950 23,589 -0.55(-6.47%)
Sep 24, 2014 8.600 8.650 8.300 8.500 17,014 -0.15(-1.73%)
Sep 23, 2014 8.600 8.800 8.600 8.650 7,612 -0.05(-0.57%)
Sep 22, 2014 8.550 8.800 8.550 8.700 15,539 +0.20(+2.35%)
Sep 19, 2014 9.100 9.150 8.500 8.500 30,750 -0.70(-7.61%)
Sep 18, 2014 9.450 9.498 9.000 9.200 9,407 -0.10(-1.08%)
Sep 17, 2014 9.000 9.400 8.750 9.300 28,948 +0.20(+2.20%)
Sep 16, 2014 9.400 9.500 9.050 9.100 16,189 -0.30(-3.19%)
Sep 15, 2014 9.800 9.800 9.400 9.400 17,936 -0.30(-3.09%)
Sep 12, 2014 9.750 9.900 9.601 9.700 4,268 +0.00(+0.00%)
Sep 11, 2014 9.795 9.800 9.650 9.700 9,376 -0.15(-1.52%)
Sep 10, 2014 9.950 10.00 9.600 9.850 22,265 -0.10(-1.01%)
Sep 09, 2014 9.900 10.15 9.850 9.950 32,248 +0.15(+1.53%)
Sep 08, 2014 9.650 9.985 9.650 9.800 18,079 +0.15(+1.55%)
Sep 05, 2014 9.500 9.700 9.500 9.650 11,656 +0.05(+0.52%)
Sep 04, 2014 10.00 10.00 9.550 9.600 16,734 -0.35(-3.52%)
Sep 03, 2014 10.00 10.05 9.950 9.950 6,595 -0.05(-0.50%)
Sep 02, 2014 9.850 9.950 9.850 10.00 16,723 +0.00(+0.01%)
Aug 29, 2014 10.00 9.999 9.999 9.999 9,680 -0.10(-1.00%)
Aug 28, 2014 9.900 10.35 9.900 10.10 12,900 +0.20(+2.02%)
Aug 27, 2014 10.25 10.25 9.900 9.900 17,034 -0.25(-2.46%)
Aug 26, 2014 10.00 10.25 10.00 10.15 15,693 +0.15(+1.50%)
Aug 25, 2014 10.10 10.20 10.00 10.00 11,829 -0.10(-0.99%)
Aug 22, 2014 10.35 10.35 10.10 10.10 10,233 -0.15(-1.46%)
Aug 21, 2014 10.20 10.45 10.05 10.25 50,913 +0.10(+0.99%)
Aug 20, 2014 9.750 10.24 9.710 10.15 49,277 +0.40(+4.10%)
Aug 19, 2014 10.10 10.20 9.750 9.750 18,669 -0.29(-2.84%)
Aug 18, 2014 10.15 10.20 10.05 10.04 16,786 -0.12(-1.13%)
Aug 15, 2014 10.00 10.20 10.00 10.15 12,658 +0.15(+1.50%)
Aug 14, 2014 10.05 10.10 9.950 10.00 11,740 -0.05(-0.50%)
Aug 13, 2014 10.00 10.15 10.00 10.05 3,936 +0.05(+0.50%)
Aug 12, 2014 10.05 10.10 9.900 10.00 12,175 +0.00(+0.00%)
Aug 11, 2014 10.35 10.45 10.00 10.00 36,115 -0.30(-2.91%)
Aug 08, 2014 10.00 10.35 10.00 10.30 11,594 +0.30(+3.00%)
Aug 07, 2014 9.800 10.20 9.800 10.00 28,747 +0.20(+2.04%)
Aug 06, 2014 9.850 9.900 9.600 9.800 21,976 -0.10(-1.01%)
Aug 05, 2014 9.750 9.950 9.600 9.900 14,529 +0.00(+0.00%)
Aug 04, 2014 9.800 10.10 9.650 9.900 20,016 +0.10(+1.02%)
Aug 01, 2014 10.00 10.05 9.750 9.800 23,937 -0.20(-2.00%)
Jul 31, 2014 10.35 10.35 10.00 10.00 38,512 -0.40(-3.85%)
Jul 30, 2014 10.40 10.55 10.35 10.40 6,122 -0.05(-0.47%)
Jul 29, 2014 10.40 10.50 10.37 10.45 6,930 -0.05(-0.48%)
Jul 28, 2014 10.55 10.60 10.35 10.50 8,766 +0.10(+0.96%)
Jul 25, 2014 10.40 10.55 10.40 10.40 13,396 +0.00(+0.00%)
Jul 24, 2014 10.50 10.50 10.38 10.40 17,351 +0.00(+0.00%)
Jul 23, 2014 10.50 10.70 10.35 10.40 23,828 -0.15(-1.42%)
Jul 22, 2014 10.65 11.15 10.50 10.55 131,508 -0.10(-0.94%)
Jul 21, 2014 10.50 10.65 10.50 10.65 12,435 +0.15(+1.43%)
Jul 18, 2014 10.35 10.64 10.30 10.50 14,305 +0.10(+0.96%)
Jul 17, 2014 10.70 10.70 10.40 10.40 12,372 -0.15(-1.42%)
Jul 16, 2014 10.65 10.65 10.40 10.55 15,657 +0.05(+0.48%)
Jul 15, 2014 10.55 10.65 10.50 10.50 10,444 +0.00(+0.00%)
Jul 14, 2014 10.60 10.65 10.50 10.50 9,039 -0.10(-0.94%)
Jul 11, 2014 10.70 10.70 10.42 10.60 5,328 -0.10(-0.93%)
Jul 10, 2014 10.45 10.84 10.00 10.70 57,239 +0.00(+0.00%)
Jul 09, 2014 10.05 10.85 9.850 10.70 41,535 +0.80(+8.08%)
Jul 08, 2014 10.50 10.50 9.850 9.900 18,256 -0.60(-5.71%)
Jul 07, 2014 10.70 10.70 10.35 10.50 4,842 -0.20(-1.87%)
Jul 03, 2014 10.90 10.70 10.70 10.70 10,100 -0.15(-1.38%)
Jul 02, 2014 10.55 10.95 10.35 10.85 38,678 +0.35(+3.33%)
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.