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

Gulf Resources Inc (NQ: GURE )

1.630 UNCHANGED
Streaming Delayed Price Updated: 9:39 AM EDT, Jun 6, 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 (%)
Oct 31, 2016 10.95 11.20 10.75 10.80 13,455 -0.07(-0.69%)
Oct 28, 2016 10.75 11.08 10.65 10.88 17,201 +0.12(+1.16%)
Oct 27, 2016 10.55 10.80 10.45 10.75 17,384 +0.30(+2.87%)
Oct 26, 2016 10.70 10.75 10.31 10.45 11,762 -0.10(-0.95%)
Oct 25, 2016 10.25 10.65 10.25 10.55 10,207 +0.15(+1.44%)
Oct 24, 2016 10.45 10.70 10.30 10.40 11,489 +0.10(+0.97%)
Oct 21, 2016 10.40 10.45 10.25 10.30 3,652 -0.17(-1.67%)
Oct 20, 2016 10.55 10.70 10.20 10.47 10,600 -0.03(-0.24%)
Oct 19, 2016 10.45 10.70 10.18 10.50 8,526 +0.00(+0.00%)
Oct 18, 2016 10.45 10.60 10.45 10.50 10,902 -0.10(-0.94%)
Oct 17, 2016 10.55 10.65 10.20 10.60 7,571 +0.30(+2.91%)
Oct 14, 2016 10.15 10.60 10.15 10.30 14,765 +0.15(+1.48%)
Oct 13, 2016 10.15 10.35 9.900 10.15 14,932 -0.15(-1.46%)
Oct 12, 2016 10.25 10.60 10.22 10.30 10,439 -0.15(-1.44%)
Oct 11, 2016 10.95 10.99 9.700 10.45 47,522 -0.55(-5.00%)
Oct 10, 2016 11.00 11.15 10.75 11.00 14,814 +0.15(+1.38%)
Oct 07, 2016 10.90 10.95 10.60 10.85 10,432 -0.05(-0.46%)
Oct 06, 2016 11.50 11.55 10.70 10.90 17,930 -0.50(-4.39%)
Oct 05, 2016 11.40 11.60 11.10 11.40 37,932 +0.00(+0.00%)
Oct 04, 2016 11.00 11.40 10.90 11.40 26,241 +0.40(+3.64%)
Oct 03, 2016 10.70 11.00 10.65 11.00 13,918 +0.30(+2.80%)
Sep 30, 2016 10.60 10.80 10.30 10.70 11,811 +0.20(+1.90%)
Sep 29, 2016 10.65 10.85 10.35 10.50 30,426 -0.15(-1.41%)
Sep 28, 2016 9.900 10.70 9.900 10.65 45,557 +0.85(+8.67%)
Sep 27, 2016 10.00 10.21 9.750 9.800 36,770 -0.15(-1.51%)
Sep 26, 2016 10.50 10.50 9.950 9.950 34,398 -0.45(-4.33%)
Sep 23, 2016 11.50 11.50 10.30 10.40 97,661 -1.25(-10.73%)
Sep 22, 2016 12.50 12.50 11.55 11.65 57,088 -0.65(-5.28%)
Sep 21, 2016 12.00 12.35 11.65 12.30 87,940 +0.40(+3.36%)
Sep 20, 2016 12.00 12.45 11.60 11.90 135,362 +0.35(+3.03%)
Sep 19, 2016 11.25 12.15 11.15 11.55 180,093 +0.55(+5.00%)
Sep 16, 2016 9.500 11.15 9.421 11.00 193,166 +1.60(+17.02%)
Sep 15, 2016 9.050 9.550 9.050 9.400 24,483 +0.20(+2.17%)
Sep 14, 2016 9.050 9.200 8.900 9.200 10,164 +0.30(+3.37%)
Sep 13, 2016 8.850 9.160 8.800 8.900 10,452 +0.05(+0.56%)
Sep 12, 2016 8.800 9.100 8.600 8.850 13,155 +0.05(+0.57%)
Sep 09, 2016 9.100 9.200 8.800 8.800 8,004 -0.25(-2.76%)
Sep 08, 2016 9.000 9.248 8.800 9.050 9,141 +0.30(+3.43%)
Sep 07, 2016 8.800 9.000 8.725 8.750 10,000 -0.05(-0.57%)
Sep 06, 2016 8.750 9.200 8.600 8.800 92,167 -0.10(-1.12%)
Sep 02, 2016 8.650 8.900 8.900 8.900 12,500 +0.20(+2.30%)
Sep 01, 2016 8.750 8.750 8.650 8.700 8,220 -0.05(-0.57%)
Aug 31, 2016 8.550 8.850 8.450 8.750 17,557 +0.20(+2.34%)
Aug 30, 2016 8.650 8.950 8.500 8.550 24,863 +0.00(+0.00%)
Aug 29, 2016 8.600 8.700 8.463 8.550 7,850 +0.05(+0.59%)
Aug 26, 2016 8.650 8.800 8.450 8.500 23,691 -0.05(-0.58%)
Aug 25, 2016 8.250 8.600 8.150 8.550 7,772 +0.35(+4.27%)
Aug 24, 2016 8.300 8.550 8.150 8.200 17,794 -0.10(-1.20%)
Aug 23, 2016 8.485 8.495 8.300 8.300 9,780 -0.10(-1.19%)
Aug 22, 2016 8.500 8.550 8.400 8.400 8,066 -0.20(-2.33%)
Aug 19, 2016 8.400 8.750 8.400 8.600 15,237 +0.10(+1.18%)
Aug 18, 2016 8.650 8.950 8.500 8.500 21,127 -0.15(-1.73%)
Aug 17, 2016 8.450 8.650 8.450 8.650 19,679 +0.08(+0.98%)
Aug 16, 2016 8.650 8.650 8.500 8.566 5,295 -0.13(-1.54%)
Aug 15, 2016 8.700 8.750 8.550 8.700 16,167 +0.00(+0.00%)
Aug 12, 2016 8.550 8.750 8.300 8.700 34,659 +0.03(+0.35%)
Aug 11, 2016 9.550 9.600 8.600 8.670 165,116 +0.12(+1.40%)
Aug 10, 2016 8.800 8.850 8.500 8.550 48,304 -0.30(-3.39%)
Aug 09, 2016 8.700 9.150 8.650 8.850 35,894 +0.20(+2.31%)
Aug 08, 2016 8.450 8.750 8.300 8.650 8,148 +0.25(+2.98%)
Aug 05, 2016 8.300 8.450 8.200 8.400 8,385 +0.19(+2.34%)
Aug 04, 2016 8.300 8.400 8.200 8.208 6,433 -0.09(-1.11%)
Aug 03, 2016 8.100 8.400 8.050 8.300 5,367 +0.20(+2.47%)
Aug 02, 2016 8.350 8.400 8.000 8.100 5,258 -0.22(-2.70%)
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.