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

Gulf Resources Inc (NQ: GURE )

1.650 +0.020 (+1.23%)
Streaming Delayed Price Updated: 10:20 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 (%)
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%)
Nov 02, 2020 4.920 4.950 4.920 4.950 3,132 +0.05(+1.02%)
Oct 30, 2020 4.930 4.930 4.700 4.900 9,600 -0.10(-2.00%)
Oct 29, 2020 5.031 5.035 4.987 5.000 3,813 +0.00(+0.00%)
Oct 28, 2020 5.030 5.160 4.900 5.000 21,284 +0.05(+1.01%)
Oct 27, 2020 5.037 5.045 4.950 4.950 6,948 -0.05(-1.00%)
Oct 26, 2020 5.020 5.080 4.970 5.000 7,143 -0.07(-1.38%)
Oct 23, 2020 5.130 5.130 5.010 5.070 4,900 -0.08(-1.65%)
Oct 22, 2020 5.200 5.200 5.110 5.155 1,480 -0.02(-0.48%)
Oct 21, 2020 5.180 5.180 5.180 5.180 199 -0.02(-0.38%)
Oct 20, 2020 5.160 5.200 5.160 5.200 611 +0.04(+0.77%)
Oct 19, 2020 5.360 5.360 5.160 5.160 4,364 -0.19(-3.55%)
Oct 16, 2020 5.310 5.390 5.310 5.350 1,300 +0.10(+1.96%)
Oct 15, 2020 5.300 5.300 4.990 5.247 17,488 -0.07(-1.37%)
Oct 14, 2020 5.610 5.610 5.320 5.320 4,551 -0.23(-4.14%)
Oct 13, 2020 5.280 5.555 5.270 5.550 4,503 +0.18(+3.45%)
Oct 12, 2020 5.400 5.615 5.296 5.365 7,940 -0.00(-0.09%)
Oct 09, 2020 5.790 5.790 5.210 5.370 13,500 -0.30(-5.37%)
Oct 08, 2020 5.930 5.930 5.550 5.675 18,346 -0.21(-3.49%)
Oct 07, 2020 5.800 5.950 5.640 5.880 29,633 +0.13(+2.26%)
Oct 06, 2020 5.800 5.800 5.460 5.750 2,300 -0.05(-0.86%)
Oct 05, 2020 5.490 5.810 5.490 5.800 36,890 +0.31(+5.64%)
Oct 02, 2020 5.500 5.545 5.287 5.490 13,400 +0.01(+0.18%)
Oct 01, 2020 5.280 5.620 5.220 5.480 9,178 -0.02(-0.36%)
Sep 30, 2020 5.075 5.800 4.960 5.500 23,909 +0.51(+10.22%)
Sep 29, 2020 4.800 5.020 4.800 4.990 8,637 -0.05(-0.99%)
Sep 28, 2020 4.980 5.040 4.810 5.040 13,530 -0.03(-0.59%)
Sep 25, 2020 4.850 5.070 4.850 5.070 4,100 +0.07(+1.30%)
Sep 24, 2020 4.855 5.010 4.770 5.005 4,625 +0.02(+0.50%)
Sep 23, 2020 5.000 5.020 4.878 4.980 4,208 -0.02(-0.40%)
Sep 22, 2020 4.891 5.030 4.786 5.000 4,910 -0.00(-0.00%)
Sep 21, 2020 5.160 5.180 4.840 5.000 12,176 -0.04(-0.79%)
Sep 18, 2020 4.900 5.050 4.310 5.040 12,100 +0.09(+1.82%)
Sep 17, 2020 5.000 5.023 4.950 4.950 7,514 -0.05(-1.00%)
Sep 16, 2020 5.000 5.000 4.915 5.000 5,080 +0.00(+0.00%)
Sep 15, 2020 5.050 5.100 4.957 5.000 2,025 +0.12(+2.46%)
Sep 14, 2020 5.180 5.180 4.750 4.880 8,940 -0.16(-3.17%)
Sep 11, 2020 4.770 5.050 4.770 5.040 8,300 -0.01(-0.20%)
Sep 10, 2020 4.930 5.050 4.710 5.050 25,361 +0.04(+0.80%)
Sep 09, 2020 4.720 5.103 4.700 5.010 9,775 +0.22(+4.59%)
Sep 08, 2020 4.630 4.790 4.540 4.790 8,669 +0.02(+0.46%)
Sep 04, 2020 4.810 4.880 4.700 4.768 11,500 -0.18(-3.58%)
Sep 03, 2020 4.960 4.980 4.945 4.945 5,758 -0.04(-0.70%)
Sep 02, 2020 4.700 5.050 4.700 4.980 3,351 +0.18(+3.75%)
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.