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 +0.050 (+2.98%)
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 (%)
Jan 31, 2020 2.880 3.000 2.850 2.850 6,300 -0.06(-2.06%)
Jan 30, 2020 3.050 3.060 2.880 2.910 6,285 -0.24(-7.60%)
Jan 29, 2020 3.030 3.152 2.880 3.150 17,053 +0.25(+8.60%)
Jan 28, 2020 3.450 3.450 2.752 2.900 46,127 -0.50(-14.71%)
Jan 27, 2020 3.499 3.499 3.325 3.400 4,430 -0.15(-4.23%)
Jan 24, 2020 3.450 3.850 3.433 3.550 23,620 +0.15(+4.29%)
Jan 23, 2020 3.347 3.440 3.325 3.404 3,541 +0.05(+1.60%)
Jan 22, 2020 3.425 3.425 3.316 3.350 789 +0.04(+1.09%)
Jan 21, 2020 3.300 3.450 3.250 3.314 5,750 -0.04(-1.06%)
Jan 17, 2020 3.326 3.350 3.249 3.350 8,760 +0.07(+2.03%)
Jan 16, 2020 3.449 3.450 3.250 3.284 9,287 -0.07(-2.00%)
Jan 15, 2020 3.361 3.500 3.216 3.350 1,932 -0.05(-1.47%)
Jan 14, 2020 3.632 3.650 3.106 3.401 11,386 -0.25(-6.84%)
Jan 13, 2020 3.554 4.000 3.417 3.650 4,504 +0.19(+5.34%)
Jan 10, 2020 3.449 3.600 3.400 3.465 12,440 +0.11(+3.43%)
Jan 09, 2020 3.600 3.626 3.300 3.350 6,380 -0.33(-8.91%)
Jan 08, 2020 3.750 4.000 3.150 3.678 27,862 +0.18(+5.07%)
Jan 07, 2020 2.700 3.650 2.550 3.500 84,789 +0.68(+23.96%)
Jan 06, 2020 2.950 2.950 2.750 2.824 6,732 -0.13(-4.29%)
Jan 03, 2020 2.550 2.950 2.550 2.950 7,300 +0.37(+14.45%)
Jan 02, 2020 2.510 2.750 2.500 2.578 5,473 +0.03(+1.06%)
Dec 31, 2019 2.500 2.600 2.500 2.550 19,580 +0.00(+0.02%)
Dec 30, 2019 2.550 2.650 2.550 2.550 13,382 -0.02(-0.70%)
Dec 27, 2019 2.550 2.700 2.550 2.568 2,920 -0.13(-4.87%)
Dec 26, 2019 2.594 2.705 2.500 2.700 8,003 -0.00(-0.02%)
Dec 24, 2019 2.600 2.725 2.419 2.700 4,500 +0.00(+0.00%)
Dec 23, 2019 2.625 2.725 2.325 2.700 4,406 +0.20(+8.00%)
Dec 20, 2019 2.725 2.725 2.251 2.500 6,420 +0.05(+2.04%)
Dec 19, 2019 2.500 2.500 2.356 2.450 7,149 -0.16(-6.24%)
Dec 18, 2019 2.501 2.725 2.256 2.613 9,216 -0.03(-1.21%)
Dec 17, 2019 2.513 2.650 2.500 2.645 3,856 +0.05(+1.75%)
Dec 16, 2019 2.516 2.699 2.500 2.599 1,718 +0.00(+0.00%)
Dec 13, 2019 2.700 2.720 2.450 2.599 9,320 -0.13(-4.78%)
Dec 12, 2019 2.716 2.749 2.550 2.730 3,136 +0.01(+0.53%)
Dec 11, 2019 2.650 2.800 2.625 2.716 3,178 -0.01(-0.35%)
Dec 10, 2019 2.652 2.784 2.652 2.725 1,125 +0.07(+2.79%)
Dec 09, 2019 2.651 2.950 2.651 2.651 631 -0.05(-1.98%)
Dec 06, 2019 2.651 2.781 2.650 2.704 9,280 -0.04(-1.62%)
Dec 05, 2019 2.750 2.764 2.650 2.749 1,087 -0.00(-0.04%)
Dec 04, 2019 2.784 2.950 2.674 2.750 984 +0.02(+0.75%)
Dec 03, 2019 2.744 2.749 2.650 2.729 1,959 -0.11(-3.76%)
Dec 02, 2019 2.750 2.850 2.713 2.836 2,136 +0.14(+5.04%)
Nov 29, 2019 2.700 2.750 2.700 2.700 1,520 -0.10(-3.57%)
Nov 27, 2019 2.750 2.950 2.701 2.800 3,180 +0.00(+0.00%)
Nov 26, 2019 2.700 3.000 2.700 2.800 1,405 -0.08(-2.81%)
Nov 25, 2019 2.650 2.950 2.650 2.881 4,398 +0.18(+6.70%)
Nov 22, 2019 2.651 2.850 2.651 2.700 720 -0.20(-6.90%)
Nov 21, 2019 2.773 2.950 2.650 2.900 9,532 +0.25(+9.31%)
Nov 20, 2019 2.912 2.990 2.653 2.653 3,193 -0.30(-10.07%)
Nov 19, 2019 2.550 2.999 2.550 2.950 6,062 -0.20(-6.33%)
Nov 18, 2019 3.400 3.400 2.435 3.150 71,558 -0.24(-7.14%)
Nov 15, 2019 3.457 3.475 3.350 3.392 14,680 -0.16(-4.46%)
Nov 14, 2019 3.500 3.600 3.450 3.550 2,289 -0.05(-1.39%)
Nov 13, 2019 3.700 3.700 3.600 3.600 1,140 -0.02(-0.69%)
Nov 12, 2019 3.593 3.663 3.500 3.625 2,311 -0.17(-4.61%)
Nov 11, 2019 3.800 3.800 3.772 3.800 106 +0.08(+2.15%)
Nov 08, 2019 3.450 3.800 3.450 3.720 1,820 +0.05(+1.40%)
Nov 07, 2019 3.650 3.750 3.650 3.668 2,071 +0.02(+0.51%)
Nov 06, 2019 3.550 3.650 3.410 3.650 12,173 +0.00(+0.00%)
Nov 05, 2019 3.700 3.700 3.550 3.650 1,080 +0.00(+0.00%)
Nov 04, 2019 3.900 3.900 3.600 3.650 3,444 -0.25(-6.41%)
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.