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

Gulf Resources Inc (NQ: GURE )

1.650 -0.029 (-1.71%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 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, 2022 4.600 4.650 4.550 4.580 1,514 -0.02(-0.43%)
Aug 30, 2022 4.750 4.750 4.500 4.600 7,047 +0.12(+2.79%)
Aug 29, 2022 4.440 4.555 4.380 4.475 4,002 +0.04(+1.02%)
Aug 26, 2022 4.440 4.611 4.430 4.430 10,428 +0.00(+0.11%)
Aug 25, 2022 4.540 4.563 4.300 4.425 15,322 +0.00(+0.11%)
Aug 24, 2022 4.250 4.480 4.250 4.420 7,202 +0.24(+5.74%)
Aug 23, 2022 4.160 4.321 4.160 4.180 5,953 -0.12(-2.79%)
Aug 22, 2022 4.290 4.336 4.060 4.300 3,905 -0.11(-2.39%)
Aug 19, 2022 4.558 4.575 4.260 4.405 6,415 -0.08(-1.89%)
Aug 18, 2022 4.550 4.700 4.400 4.490 19,127 -0.20(-4.26%)
Aug 17, 2022 4.670 4.700 4.550 4.690 27,818 -0.07(-1.48%)
Aug 16, 2022 4.680 4.950 4.650 4.761 32,298 +0.07(+1.51%)
Aug 15, 2022 4.690 4.800 4.358 4.690 36,184 +0.24(+5.39%)
Aug 12, 2022 4.250 4.450 4.100 4.450 8,781 +0.22(+5.20%)
Aug 11, 2022 4.070 4.230 4.070 4.230 3,376 +0.03(+0.71%)
Aug 10, 2022 4.020 4.220 4.020 4.200 1,819 +0.00(+0.00%)
Aug 09, 2022 4.180 4.230 4.090 4.200 1,473 +0.00(+0.00%)
Aug 08, 2022 4.170 4.240 4.170 4.200 4,121 +0.03(+0.72%)
Aug 05, 2022 4.100 4.190 4.000 4.170 2,167 +0.02(+0.48%)
Aug 04, 2022 4.140 4.178 3.940 4.150 6,671 +0.09(+2.22%)
Aug 03, 2022 3.920 4.060 3.920 4.060 1,113 +0.04(+1.00%)
Aug 02, 2022 4.030 4.100 3.920 4.020 2,589 +0.10(+2.55%)
Aug 01, 2022 3.950 3.985 3.910 3.920 3,260 -0.08(-2.00%)
Jul 29, 2022 4.070 4.070 3.910 4.000 695 +0.00(+0.00%)
Jul 28, 2022 4.070 4.073 4.000 4.000 4,962 -0.14(-3.35%)
Jul 27, 2022 4.203 4.203 3.910 4.139 2,585 +0.09(+2.19%)
Jul 26, 2022 3.880 4.050 3.880 4.050 3,115 +0.13(+3.32%)
Jul 25, 2022 4.060 4.130 3.800 3.920 1,344 -0.21(-5.08%)
Jul 22, 2022 4.080 4.130 4.000 4.130 1,835 +0.07(+1.60%)
Jul 21, 2022 3.780 4.065 3.600 4.065 2,944 -0.11(-2.52%)
Jul 20, 2022 4.020 4.170 4.010 4.170 2,158 +0.02(+0.48%)
Jul 19, 2022 4.050 4.190 4.049 4.150 924 +0.01(+0.24%)
Jul 18, 2022 4.100 4.140 4.040 4.140 1,448 +0.12(+2.99%)
Jul 15, 2022 4.090 4.100 4.020 4.020 1,694 -0.19(-4.57%)
Jul 14, 2022 4.262 4.270 4.051 4.213 5,129 +0.04(+1.02%)
Jul 13, 2022 4.170 4.170 4.170 4.170 251 +0.05(+1.21%)
Jul 12, 2022 4.160 4.230 3.810 4.120 6,235 +0.07(+1.73%)
Jul 11, 2022 4.000 4.320 3.640 4.050 4,121 -0.20(-4.71%)
Jul 08, 2022 4.180 4.360 3.750 4.250 14,947 +0.07(+1.67%)
Jul 07, 2022 4.240 4.330 4.050 4.180 1,989 -0.03(-0.59%)
Jul 06, 2022 4.220 4.490 4.050 4.205 4,525 -0.04(-1.06%)
Jul 05, 2022 4.250 4.460 4.110 4.250 7,098 +0.03(+0.63%)
Jul 01, 2022 4.370 4.600 4.075 4.224 2,273 -0.13(-3.02%)
Jun 30, 2022 4.000 4.650 3.880 4.355 53,957 +0.40(+10.25%)
Jun 29, 2022 4.010 4.010 3.930 3.950 2,974 -0.29(-6.84%)
Jun 28, 2022 4.240 4.240 4.240 4.240 546 +0.24(+6.00%)
Jun 27, 2022 3.810 4.000 3.810 4.000 3,390 +0.06(+1.39%)
Jun 24, 2022 3.920 3.984 3.600 3.945 1,514 +0.04(+1.15%)
Jun 23, 2022 3.880 3.980 3.765 3.900 6,088 +0.10(+2.63%)
Jun 22, 2022 3.840 3.860 3.700 3.800 12,465 -0.09(-2.30%)
Jun 21, 2022 3.700 3.962 3.700 3.889 5,330 -0.04(-1.03%)
Jun 17, 2022 3.660 3.930 3.560 3.930 7,343 +0.20(+5.36%)
Jun 16, 2022 3.760 3.850 3.650 3.730 10,215 -0.19(-4.85%)
Jun 15, 2022 4.150 4.150 3.750 3.920 14,354 -0.22(-5.31%)
Jun 14, 2022 4.175 4.275 4.040 4.140 16,853 +0.09(+2.22%)
Jun 13, 2022 4.200 4.248 4.050 4.050 21,237 -0.20(-4.74%)
Jun 10, 2022 4.270 4.415 4.210 4.252 14,704 -0.02(-0.43%)
Jun 09, 2022 4.260 4.430 4.260 4.270 3,447 -0.08(-1.84%)
Jun 08, 2022 4.220 4.367 4.220 4.350 626 +0.11(+2.59%)
Jun 07, 2022 4.370 4.370 4.240 4.240 5,144 -0.06(-1.40%)
Jun 06, 2022 4.350 4.420 4.300 4.300 10,335 -0.04(-0.81%)
Jun 03, 2022 4.320 4.478 4.270 4.335 1,843 -0.07(-1.48%)
Jun 02, 2022 4.190 4.400 4.190 4.400 7,974 +0.21(+5.01%)
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.