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

Gulf Resources Inc (NQ: GURE )

1.020 +0.020 (+2.00%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 20, 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 (%)
Nov 30, 2015 9.700 9.900 8.650 8.830 56,882 +0.08(+0.91%)
Nov 27, 2015 8.700 8.750 8.650 8.750 2,850 +0.05(+0.57%)
Nov 25, 2015 8.800 8.700 8.700 8.700 12,160 -0.15(-1.69%)
Nov 24, 2015 8.900 9.000 8.750 8.850 8,189 +0.00(+0.00%)
Nov 23, 2015 8.750 8.900 8.750 8.850 1,720 +0.20(+2.31%)
Nov 20, 2015 8.900 8.900 8.450 8.650 9,596 -0.10(-1.14%)
Nov 19, 2015 8.800 9.000 8.750 8.750 2,873 -0.05(-0.57%)
Nov 18, 2015 8.550 9.050 8.350 8.800 11,751 +0.05(+0.57%)
Nov 17, 2015 8.850 8.930 8.750 8.750 1,862 -0.10(-1.13%)
Nov 16, 2015 9.050 9.050 8.800 8.850 4,499 -0.30(-3.28%)
Nov 13, 2015 9.390 9.700 9.150 9.150 2,139 -0.45(-4.69%)
Nov 12, 2015 9.500 9.900 9.500 9.600 13,862 -0.35(-3.52%)
Nov 11, 2015 9.850 10.05 9.550 9.950 16,558 +0.55(+5.85%)
Nov 10, 2015 9.200 9.600 9.200 9.400 12,859 +0.00(+0.00%)
Nov 09, 2015 8.500 9.400 8.500 9.400 4,918 +0.15(+1.62%)
Nov 06, 2015 9.350 9.350 9.200 9.250 3,668 -0.05(-0.54%)
Nov 05, 2015 9.300 9.400 9.250 9.300 3,396 -0.10(-1.06%)
Nov 04, 2015 9.450 9.550 9.250 9.400 7,656 +0.10(+1.08%)
Nov 03, 2015 8.900 9.250 8.900 9.300 9,568 +0.45(+5.08%)
Nov 02, 2015 8.550 8.900 8.550 8.850 3,213 +0.30(+3.51%)
Oct 30, 2015 8.550 8.850 8.525 8.550 6,993 -0.15(-1.72%)
Oct 29, 2015 9.000 9.000 8.601 8.700 8,183 -0.50(-5.43%)
Oct 28, 2015 9.000 9.250 8.750 9.200 2,820 +0.30(+3.37%)
Oct 27, 2015 9.300 9.300 8.850 8.900 4,844 -0.35(-3.78%)
Oct 26, 2015 9.400 10.17 9.050 9.250 31,510 -0.15(-1.60%)
Oct 23, 2015 9.400 9.400 8.900 9.400 9,287 +0.15(+1.62%)
Oct 22, 2015 9.350 9.600 9.100 9.250 11,124 -0.10(-1.07%)
Oct 21, 2015 9.000 9.400 8.750 9.350 9,130 +0.25(+2.75%)
Oct 20, 2015 8.850 9.200 8.750 9.100 9,608 +0.25(+2.82%)
Oct 19, 2015 8.800 8.950 8.625 8.850 3,382 -0.05(-0.56%)
Oct 16, 2015 8.650 8.950 8.595 8.900 7,136 +0.25(+2.89%)
Oct 15, 2015 8.750 8.750 8.450 8.650 6,007 -0.10(-1.14%)
Oct 14, 2015 8.850 9.000 8.628 8.750 9,132 -0.20(-2.23%)
Oct 13, 2015 8.450 9.150 8.300 8.950 19,877 +0.30(+3.47%)
Oct 12, 2015 8.750 8.900 8.550 8.650 6,411 +0.05(+0.58%)
Oct 09, 2015 9.050 9.300 8.500 8.600 5,901 -0.30(-3.37%)
Oct 08, 2015 8.467 9.000 8.465 8.900 20,547 +0.60(+7.23%)
Oct 07, 2015 7.950 8.749 7.950 8.300 15,772 +0.40(+5.06%)
Oct 06, 2015 7.700 7.900 7.350 7.900 9,557 +0.20(+2.60%)
Oct 05, 2015 6.900 7.800 6.900 7.700 11,751 +0.90(+13.24%)
Oct 02, 2015 7.050 7.050 6.550 6.800 28,156 +0.00(+0.00%)
Oct 01, 2015 6.900 7.350 6.750 6.800 17,137 -0.25(-3.55%)
Sep 30, 2015 6.950 7.150 6.950 7.050 4,153 +0.10(+1.44%)
Sep 29, 2015 7.000 7.100 6.800 6.950 12,551 -0.05(-0.71%)
Sep 28, 2015 7.250 7.250 6.900 7.000 16,386 -0.15(-2.10%)
Sep 25, 2015 7.200 7.350 7.100 7.150 4,792 -0.20(-2.72%)
Sep 24, 2015 7.250 7.400 7.150 7.350 1,589 -0.05(-0.68%)
Sep 23, 2015 7.250 7.500 7.250 7.400 8,799 +0.20(+2.78%)
Sep 22, 2015 7.248 7.400 7.025 7.200 2,981 -0.25(-3.36%)
Sep 21, 2015 7.650 7.650 7.401 7.450 7,283 -0.15(-1.97%)
Sep 18, 2015 7.500 7.650 7.250 7.600 30,203 +0.05(+0.66%)
Sep 17, 2015 7.600 7.601 7.450 7.550 9,789 -0.05(-0.66%)
Sep 16, 2015 7.550 7.745 7.450 7.600 9,527 +0.05(+0.66%)
Sep 15, 2015 8.000 8.001 7.500 7.550 24,985 -0.35(-4.43%)
Sep 14, 2015 7.900 8.250 7.750 7.900 10,594 -0.05(-0.63%)
Sep 11, 2015 7.950 8.300 7.950 7.950 12,975 +0.00(+0.00%)
Sep 10, 2015 8.150 8.250 7.916 7.950 16,008 -0.25(-3.05%)
Sep 09, 2015 8.000 8.250 7.950 8.200 9,818 +0.30(+3.80%)
Sep 08, 2015 8.350 8.350 7.900 7.900 17,580 -0.20(-2.47%)
Sep 04, 2015 8.400 8.100 8.100 8.100 14,940 -0.40(-4.71%)
Sep 03, 2015 8.700 8.700 8.250 8.500 6,106 +0.05(+0.59%)
Sep 02, 2015 8.500 8.550 8.350 8.450 8,509 -0.05(-0.59%)
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.