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

Gulf Resources Inc (NQ: GURE )

1.580 UNCHANGED
Streaming Delayed Price Updated: 3:58 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 29, 2021 4.010 4.050 3.950 4.000 19,900 -0.06(-1.48%)
Jan 28, 2021 4.100 4.100 3.940 4.060 19,940 -0.01(-0.25%)
Jan 27, 2021 3.810 4.190 3.800 4.070 62,028 +0.12(+3.04%)
Jan 26, 2021 4.450 4.450 3.840 3.950 141,605 -0.50(-11.24%)
Jan 25, 2021 4.280 4.590 3.840 4.450 89,267 +0.16(+3.73%)
Jan 22, 2021 4.400 4.500 4.180 4.290 22,200 -0.16(-3.60%)
Jan 21, 2021 4.370 4.510 4.370 4.450 15,427 +0.03(+0.60%)
Jan 20, 2021 4.390 4.570 4.380 4.423 24,852 -0.03(-0.60%)
Jan 19, 2021 4.570 4.570 4.380 4.450 7,990 -0.15(-3.26%)
Jan 15, 2021 4.550 4.680 4.470 4.600 7,700 -0.02(-0.43%)
Jan 14, 2021 4.670 4.670 4.540 4.620 14,658 -0.01(-0.11%)
Jan 13, 2021 4.600 4.651 4.600 4.625 4,549 +0.07(+1.43%)
Jan 12, 2021 4.590 4.660 4.400 4.560 15,364 +0.04(+0.88%)
Jan 11, 2021 4.440 4.560 4.390 4.520 4,653 +0.17(+3.91%)
Jan 08, 2021 4.360 4.470 4.330 4.350 4,000 -0.18(-3.87%)
Jan 07, 2021 4.490 4.650 4.270 4.525 10,127 -0.12(-2.68%)
Jan 06, 2021 4.580 4.810 4.450 4.650 14,584 -0.01(-0.21%)
Jan 05, 2021 4.180 4.750 4.180 4.660 27,884 +0.43(+10.17%)
Jan 04, 2021 4.067 4.230 4.040 4.230 16,922 +0.11(+2.67%)
Dec 31, 2020 4.120 4.120 4.120 17,570 +0.01(+0.24%)
Dec 30, 2020 4.150 4.194 4.080 4.110 17,570 -0.01(-0.24%)
Dec 29, 2020 4.144 4.170 4.080 4.120 14,513 -0.06(-1.40%)
Dec 28, 2020 4.100 4.178 4.060 4.178 11,790 +0.04(+1.01%)
Dec 24, 2020 4.180 4.190 4.060 4.137 8,800 -0.05(-1.27%)
Dec 23, 2020 4.160 4.230 4.160 4.190 9,866 +0.00(+0.00%)
Dec 22, 2020 4.230 4.230 4.150 4.190 22,318 -0.03(-0.71%)
Dec 21, 2020 4.220 4.260 4.200 4.220 7,758 -0.03(-0.71%)
Dec 18, 2020 4.260 4.325 4.250 4.250 5,800 -0.03(-0.70%)
Dec 17, 2020 4.390 4.400 4.260 4.280 5,887 -0.06(-1.38%)
Dec 16, 2020 4.430 4.430 4.280 4.340 3,047 -0.09(-2.03%)
Dec 15, 2020 4.290 4.430 4.250 4.430 8,708 +0.07(+1.61%)
Dec 14, 2020 4.300 4.530 4.280 4.360 5,135 +0.03(+0.69%)
Dec 11, 2020 4.250 4.488 4.250 4.330 12,100 -0.14(-3.13%)
Dec 10, 2020 4.400 4.470 4.340 4.470 3,449 -0.06(-1.22%)
Dec 09, 2020 4.414 4.660 4.414 4.525 4,344 -0.14(-3.10%)
Dec 08, 2020 4.500 4.710 4.220 4.670 14,654 +0.07(+1.52%)
Dec 07, 2020 4.710 4.820 4.500 4.600 8,993 -0.10(-2.13%)
Dec 04, 2020 4.530 4.750 4.530 4.700 6,500 +0.02(+0.43%)
Dec 03, 2020 4.230 4.750 4.220 4.680 34,648 +0.38(+8.84%)
Dec 02, 2020 4.260 4.421 4.080 4.300 23,514 -0.20(-4.44%)
Dec 01, 2020 4.400 4.810 4.000 4.500 43,035 +0.10(+2.27%)
Nov 30, 2020 4.490 4.590 4.400 4.400 6,820 -0.20(-4.35%)
Nov 27, 2020 4.520 4.700 4.400 4.600 9,200 +0.00(+0.00%)
Nov 25, 2020 4.600 4.920 4.410 4.600 15,000 +0.04(+0.88%)
Nov 24, 2020 4.230 4.600 4.210 4.560 12,866 +0.29(+6.79%)
Nov 23, 2020 4.410 4.410 4.075 4.270 32,999 -0.15(-3.39%)
Nov 20, 2020 4.550 4.550 4.185 4.420 33,200 -0.18(-3.91%)
Nov 19, 2020 4.660 4.750 4.520 4.600 20,725 -0.05(-1.08%)
Nov 18, 2020 4.630 4.790 4.630 4.650 2,978 -0.13(-2.72%)
Nov 17, 2020 4.700 4.800 4.620 4.780 32,055 +0.05(+1.06%)
Nov 16, 2020 4.880 4.900 4.700 4.730 19,728 -0.17(-3.47%)
Nov 13, 2020 4.780 4.948 4.700 4.900 10,700 +0.12(+2.51%)
Nov 12, 2020 4.920 4.970 4.730 4.780 11,226 -0.22(-4.40%)
Nov 11, 2020 4.850 5.000 4.700 5.000 4,878 +0.14(+2.88%)
Nov 10, 2020 4.800 4.910 4.670 4.860 8,435 -0.04(-0.82%)
Nov 09, 2020 4.760 5.000 4.620 4.900 14,720 -0.14(-2.78%)
Nov 06, 2020 5.120 5.120 4.990 5.040 1,300 -0.05(-0.98%)
Nov 05, 2020 4.890 5.200 4.890 5.090 2,662 +0.24(+4.95%)
Nov 04, 2020 4.900 4.900 4.710 4.850 1,322 -0.02(-0.31%)
Nov 03, 2020 5.060 5.060 4.700 4.865 17,181 -0.08(-1.72%)
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.