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 (%)
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%)
Nov 01, 2019 3.650 3.900 3.650 3.900 440 -0.01(-0.15%)
Oct 31, 2019 3.623 4.150 3.555 3.906 6,725 +0.18(+4.86%)
Oct 30, 2019 3.725 3.725 3.591 3.725 124 -0.02(-0.40%)
Oct 29, 2019 3.600 3.740 3.450 3.740 943 +0.01(+0.21%)
Oct 28, 2019 3.410 3.732 3.400 3.732 1,108 +0.32(+9.44%)
Oct 25, 2019 3.603 3.800 3.400 3.410 9,380 -0.31(-8.46%)
Oct 24, 2019 3.822 3.849 3.725 3.725 1,395 +0.02(+0.68%)
Oct 23, 2019 3.450 3.800 3.450 3.700 4,986 +0.19(+5.28%)
Oct 22, 2019 3.500 3.700 3.350 3.514 20,090 +0.06(+1.87%)
Oct 21, 2019 3.500 3.500 3.350 3.450 695 +0.15(+4.55%)
Oct 18, 2019 3.300 3.300 3.300 5 +0.00(+0.00%)
Oct 17, 2019 3.467 3.499 3.300 3.300 8,993 -0.18(-5.05%)
Oct 16, 2019 3.500 3.650 3.401 3.475 1,785 -0.11(-3.00%)
Oct 15, 2019 3.400 3.583 3.350 3.583 756 +0.18(+5.37%)
Oct 14, 2019 3.150 3.600 3.150 3.401 5,685 +0.24(+7.68%)
Oct 11, 2019 3.599 3.650 3.158 3.158 3,320 -0.23(-6.71%)
Oct 10, 2019 3.327 3.599 3.327 3.385 1,273 -0.08(-2.38%)
Oct 09, 2019 3.482 3.525 3.450 3.467 378 -0.13(-3.68%)
Oct 08, 2019 3.550 3.600 3.300 3.600 3,279 +0.15(+4.35%)
Oct 07, 2019 3.600 3.600 3.431 3.450 5,312 +0.02(+0.55%)
Oct 04, 2019 3.450 3.636 3.400 3.431 5,520 -0.17(-4.69%)
Oct 03, 2019 3.700 3.700 3.450 3.600 157 +0.00(+0.00%)
Oct 02, 2019 3.600 3.600 3.600 3.600 103 +0.10(+2.87%)
Oct 01, 2019 3.450 3.740 3.450 3.499 4,600 +0.01(+0.42%)
Sep 30, 2019 3.450 3.740 3.404 3.485 1,468 -0.04(-1.15%)
Sep 27, 2019 3.578 3.578 3.461 3.526 3,320 -0.20(-5.28%)
Sep 26, 2019 3.740 3.740 3.722 3.722 2,826 +0.03(+0.87%)
Sep 25, 2019 3.681 3.700 3.650 3.690 501 +0.06(+1.58%)
Sep 24, 2019 3.731 3.750 3.501 3.632 4,341 +0.03(+0.89%)
Sep 23, 2019 3.712 3.725 3.600 3.600 959 -0.11(-3.08%)
Sep 20, 2019 3.725 3.725 3.550 3.715 520 -0.02(-0.40%)
Sep 19, 2019 3.757 4.000 3.500 3.730 9,214 -0.27(-6.75%)
Sep 18, 2019 4.250 4.250 3.712 4.000 26,260 -0.05(-1.23%)
Sep 17, 2019 3.994 4.050 3.994 4.050 10,111 +0.05(+1.25%)
Sep 16, 2019 3.900 4.000 3.825 4.000 2,774 +0.07(+1.76%)
Sep 13, 2019 3.977 4.000 3.760 3.931 1,900 -0.07(-1.72%)
Sep 12, 2019 3.686 4.000 3.686 4.000 5,832 +0.33(+9.04%)
Sep 11, 2019 3.650 3.750 3.650 3.668 1,331 +0.02(+0.51%)
Sep 10, 2019 3.700 3.750 3.600 3.650 8,012 +0.00(+0.00%)
Sep 09, 2019 3.800 3.800 3.526 3.650 7,051 -0.15(-3.95%)
Sep 06, 2019 3.700 3.800 3.500 3.800 3,320 +0.10(+2.67%)
Sep 05, 2019 3.750 3.800 3.626 3.701 5,565 +0.05(+1.40%)
Sep 04, 2019 3.550 3.650 3.500 3.650 5,299 +0.09(+2.51%)
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.