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

Gulf Resources Inc (NQ: GURE )

1.590 -0.010 (-0.63%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 11, 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 (%)
Jan 30, 2015 7.300 14.30 6.800 8.800 6,401,127 +2.90(+49.15%)
Jan 29, 2015 6.050 6.200 5.900 5.900 11,500 -0.15(-2.48%)
Jan 28, 2015 6.150 6.300 6.050 6.050 5,872 -0.20(-3.20%)
Jan 27, 2015 6.250 6.350 5.900 6.250 7,583 +0.05(+0.81%)
Jan 26, 2015 5.950 6.250 5.950 6.200 8,491 +0.10(+1.65%)
Jan 23, 2015 5.950 6.200 5.949 6.099 12,311 +0.30(+5.16%)
Jan 22, 2015 6.000 6.050 5.800 5.800 22,802 -0.15(-2.52%)
Jan 21, 2015 6.200 6.300 5.950 5.950 17,622 -0.20(-3.25%)
Jan 20, 2015 6.400 6.400 6.100 6.150 17,754 -0.05(-0.81%)
Jan 16, 2015 6.500 6.500 6.050 6.200 17,253 -0.30(-4.62%)
Jan 15, 2015 5.900 6.500 5.815 6.500 53,010 +0.55(+9.24%)
Jan 14, 2015 6.000 6.000 5.550 5.950 25,311 +0.05(+0.85%)
Jan 13, 2015 6.300 7.700 5.800 5.900 218,492 +0.15(+2.61%)
Jan 12, 2015 6.000 6.000 5.550 5.750 29,649 -0.15(-2.54%)
Jan 09, 2015 5.650 5.900 5.551 5.900 7,328 +0.00(+0.00%)
Jan 08, 2015 5.750 5.950 5.750 5.900 6,774 -0.10(-1.67%)
Jan 07, 2015 5.900 6.000 5.750 6.000 11,126 +0.15(+2.56%)
Jan 06, 2015 6.100 6.100 5.800 5.850 9,685 -0.20(-3.31%)
Jan 05, 2015 6.150 6.150 5.855 6.050 13,487 +0.05(+0.83%)
Jan 02, 2015 5.800 6.200 5.800 6.000 26,858 +0.20(+3.45%)
Dec 31, 2014 5.500 5.800 5.800 5.800 31,400 +0.30(+5.45%)
Dec 30, 2014 5.400 5.550 5.400 5.500 14,223 +0.10(+1.85%)
Dec 29, 2014 5.400 5.600 5.400 5.400 21,459 +0.00(+0.00%)
Dec 26, 2014 5.350 5.700 5.250 5.400 24,136 -0.10(-1.82%)
Dec 24, 2014 5.250 5.500 5.500 5.500 10,140 +0.30(+5.77%)
Dec 23, 2014 5.400 5.650 5.200 5.200 9,831 -0.35(-6.31%)
Dec 22, 2014 5.500 6.000 5.500 5.551 34,024 +0.45(+8.83%)
Dec 19, 2014 5.150 5.700 5.100 5.100 23,631 -0.05(-0.97%)
Dec 18, 2014 5.100 5.250 5.075 5.150 18,393 +0.05(+0.98%)
Dec 17, 2014 5.250 5.250 5.000 5.100 30,101 -0.10(-1.86%)
Dec 16, 2014 5.250 5.250 5.050 5.197 21,954 -0.20(-3.77%)
Dec 15, 2014 5.250 5.400 5.250 5.400 15,636 +0.10(+1.89%)
Dec 12, 2014 5.550 5.550 5.150 5.300 25,901 -0.32(-5.63%)
Dec 11, 2014 5.700 5.750 5.608 5.616 8,347 -0.03(-0.60%)
Dec 10, 2014 5.650 5.750 5.650 5.650 7,130 +0.00(+0.00%)
Dec 09, 2014 5.750 5.750 5.650 5.650 9,053 -0.15(-2.59%)
Dec 08, 2014 5.750 5.850 5.700 5.800 9,672 +0.00(+0.00%)
Dec 05, 2014 5.900 5.900 5.750 5.800 9,150 -0.05(-0.85%)
Dec 04, 2014 5.900 6.150 5.850 5.850 14,427 +0.00(+0.00%)
Dec 03, 2014 5.850 5.900 5.650 5.850 14,687 +0.25(+4.46%)
Dec 02, 2014 5.750 5.900 5.600 5.600 8,052 -0.20(-3.45%)
Dec 01, 2014 6.150 6.150 5.750 5.800 9,200 -0.20(-3.33%)
Nov 28, 2014 5.913 6.250 5.913 6.000 13,966 +0.10(+1.69%)
Nov 26, 2014 5.800 5.900 5.900 5.900 35,100 +0.05(+0.85%)
Nov 25, 2014 5.800 5.900 5.700 5.850 7,884 +0.20(+3.54%)
Nov 24, 2014 5.900 6.050 5.650 5.650 17,439 -0.20(-3.42%)
Nov 21, 2014 5.800 6.250 5.800 5.850 27,007 +0.05(+0.86%)
Nov 20, 2014 5.950 5.950 5.800 5.800 14,859 +0.05(+0.87%)
Nov 19, 2014 5.800 5.814 5.700 5.750 10,367 +0.00(+0.00%)
Nov 18, 2014 5.850 6.050 5.750 5.750 6,518 -0.10(-1.71%)
Nov 17, 2014 5.950 6.100 5.750 5.850 17,703 -0.10(-1.68%)
Nov 14, 2014 5.750 5.984 5.600 5.950 17,479 +0.30(+5.31%)
Nov 13, 2014 5.900 6.250 5.550 5.650 27,721 -0.50(-8.13%)
Nov 12, 2014 6.000 6.250 6.000 6.150 22,853 -0.05(-0.81%)
Nov 11, 2014 6.050 6.600 6.050 6.200 14,845 -0.20(-3.13%)
Nov 10, 2014 5.900 7.050 5.900 6.400 16,132 -0.55(-7.91%)
Nov 07, 2014 6.550 7.000 6.400 6.950 11,148 +0.40(+6.11%)
Nov 06, 2014 6.300 6.674 6.300 6.550 7,001 +0.20(+3.15%)
Nov 05, 2014 6.400 6.550 5.800 6.350 14,095 -0.05(-0.78%)
Nov 04, 2014 6.500 6.650 6.400 6.400 11,452 -0.31(-4.69%)
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.