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

Gulf Resources Inc (NQ: GURE )

1.611 +0.011 (+0.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
May 31, 2018 7.150 7.200 7.100 7.150 4,901 +0.05(+0.70%)
May 30, 2018 6.950 7.149 6.950 7.100 16,191 +0.20(+2.90%)
May 29, 2018 6.850 6.950 6.845 6.900 8,186 +0.00(+0.00%)
May 25, 2018 6.900 6.900 6.900 0 -0.03(-0.49%)
May 24, 2018 7.050 7.050 6.900 6.934 4,035 -0.07(-0.94%)
May 23, 2018 6.981 7.000 6.900 7.000 2,342 +0.00(+0.00%)
May 22, 2018 7.000 7.050 6.850 7.000 3,801 +0.00(+0.00%)
May 21, 2018 6.750 7.050 6.750 7.000 9,463 -0.05(-0.71%)
May 18, 2018 6.900 7.099 6.900 7.050 4,995 +0.05(+0.71%)
May 17, 2018 7.150 7.155 6.950 7.000 8,624 -0.12(-1.75%)
May 16, 2018 6.994 7.159 6.969 7.125 8,103 +0.12(+1.79%)
May 15, 2018 7.000 7.000 6.950 7.000 952 -0.05(-0.71%)
May 14, 2018 7.100 7.100 6.950 7.050 6,412 -0.05(-0.70%)
May 11, 2018 7.250 7.250 6.900 7.100 10,919 -0.15(-2.07%)
May 10, 2018 7.100 7.300 7.000 7.250 17,065 +0.15(+2.11%)
May 09, 2018 6.900 7.149 6.900 7.100 9,893 +0.15(+2.16%)
May 08, 2018 7.000 7.050 6.850 6.950 5,716 -0.10(-1.41%)
May 07, 2018 7.050 7.050 6.800 7.050 6,839 +0.05(+0.71%)
May 04, 2018 6.850 7.000 6.800 7.000 5,715 +0.12(+1.82%)
May 03, 2018 6.600 6.986 6.550 6.875 8,508 +0.12(+1.85%)
May 02, 2018 6.900 6.900 6.606 6.750 21,273 -0.20(-2.88%)
May 01, 2018 6.950 7.000 6.758 6.950 5,417 +0.00(+0.00%)
Apr 30, 2018 6.950 7.000 6.950 6.950 2,510 +0.00(+0.00%)
Apr 27, 2018 7.000 7.050 6.950 6.950 2,265 +0.00(+0.00%)
Apr 26, 2018 6.950 7.050 6.950 6.950 2,055 +0.00(+0.00%)
Apr 25, 2018 7.050 7.051 6.950 6.950 5,259 -0.10(-1.49%)
Apr 24, 2018 7.100 7.200 7.051 7.055 17,820 -0.10(-1.33%)
Apr 23, 2018 7.100 7.200 7.100 7.150 2,418 +0.00(+0.00%)
Apr 20, 2018 7.150 7.250 7.105 7.150 13,637 -0.05(-0.69%)
Apr 19, 2018 7.200 7.250 7.200 7.200 1,260 -0.02(-0.35%)
Apr 18, 2018 7.200 7.250 7.200 7.225 2,177 -0.03(-0.34%)
Apr 17, 2018 7.300 7.300 7.200 7.250 4,102 -0.05(-0.68%)
Apr 16, 2018 7.250 7.400 7.100 7.300 6,472 +0.05(+0.69%)
Apr 13, 2018 7.250 7.450 7.151 7.250 7,299 +0.00(+0.00%)
Apr 12, 2018 7.100 7.250 7.100 7.250 5,230 +0.15(+2.11%)
Apr 11, 2018 7.200 7.200 7.005 7.100 10,228 -0.15(-2.07%)
Apr 10, 2018 7.150 7.450 7.105 7.250 61,182 +0.05(+0.69%)
Apr 09, 2018 7.150 7.250 7.150 7.200 5,316 +0.07(+0.93%)
Apr 06, 2018 7.100 7.150 7.100 7.134 3,280 +0.08(+1.19%)
Apr 05, 2018 7.000 7.100 7.000 7.050 4,832 +0.05(+0.71%)
Apr 04, 2018 6.950 7.100 6.900 7.000 6,806 -0.08(-1.11%)
Apr 03, 2018 7.100 7.150 7.000 7.079 5,657 -0.02(-0.30%)
Apr 02, 2018 7.250 7.250 7.050 7.100 4,648 -0.05(-0.70%)
Mar 29, 2018 7.150 7.150 7.150 0 +0.10(+1.42%)
Mar 28, 2018 7.150 7.150 7.050 7.050 5,381 -0.10(-1.40%)
Mar 27, 2018 7.200 7.225 7.100 7.150 7,903 -0.05(-0.69%)
Mar 26, 2018 7.500 7.500 7.200 7.200 5,815 -0.12(-1.71%)
Mar 23, 2018 7.500 7.518 7.300 7.325 7,178 -0.17(-2.33%)
Mar 22, 2018 7.600 7.750 7.500 7.500 8,951 -0.15(-1.96%)
Mar 21, 2018 7.300 7.750 7.300 7.650 10,500 +0.35(+4.79%)
Mar 20, 2018 7.250 7.350 7.200 7.300 8,878 +0.10(+1.39%)
Mar 19, 2018 7.000 7.550 7.000 7.200 39,029 +0.15(+2.13%)
Mar 16, 2018 7.050 7.349 6.900 7.050 109,103 -0.08(-1.05%)
Mar 15, 2018 7.550 7.750 7.100 7.125 28,039 -0.47(-6.25%)
Mar 14, 2018 7.950 8.000 7.550 7.600 10,578 -0.30(-3.80%)
Mar 13, 2018 8.100 8.100 7.850 7.900 3,213 -0.15(-1.86%)
Mar 12, 2018 7.750 8.050 7.750 8.050 15,120 +0.25(+3.20%)
Mar 09, 2018 7.650 7.800 7.450 7.800 10,708 +0.20(+2.63%)
Mar 08, 2018 7.450 7.650 7.440 7.600 5,006 +0.10(+1.33%)
Mar 07, 2018 7.550 7.650 7.500 7.500 7,889 -0.10(-1.32%)
Mar 06, 2018 7.600 7.700 7.500 7.600 12,254 +0.10(+1.33%)
Mar 05, 2018 7.500 7.550 7.450 7.500 17,989 +0.00(+0.00%)
Mar 02, 2018 7.500 7.551 7.426 7.500 18,206 +0.00(+0.00%)
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.