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 30, 2022 3.560 3.640 3.540 3.593 4,685 +0.02(+0.65%)
Nov 29, 2022 3.670 3.670 3.570 3.570 3,548 -0.06(-1.65%)
Nov 28, 2022 3.600 3.660 3.560 3.630 9,272 +0.08(+2.25%)
Nov 25, 2022 3.560 3.563 3.550 3.550 1,970 +0.01(+0.28%)
Nov 23, 2022 3.580 3.700 3.540 3.540 3,321 -0.04(-1.12%)
Nov 22, 2022 3.610 3.610 3.531 3.580 9,290 -0.03(-0.83%)
Nov 21, 2022 3.560 3.640 3.520 3.610 17,537 -0.03(-0.82%)
Nov 18, 2022 3.900 3.900 3.580 3.640 12,802 -0.22(-5.70%)
Nov 17, 2022 4.000 4.000 3.800 3.860 5,081 -0.05(-1.31%)
Nov 16, 2022 3.970 3.983 3.850 3.911 7,849 -0.06(-1.48%)
Nov 15, 2022 4.240 4.300 3.920 3.970 22,262 -0.06(-1.49%)
Nov 14, 2022 4.040 4.140 4.000 4.030 10,488 +0.05(+1.26%)
Nov 11, 2022 3.830 4.100 3.826 3.980 21,410 +0.18(+4.74%)
Nov 10, 2022 3.770 3.860 3.770 3.800 5,668 +0.04(+1.06%)
Nov 09, 2022 3.710 3.770 3.710 3.760 5,805 +0.05(+1.35%)
Nov 08, 2022 3.670 3.740 3.650 3.710 9,409 +0.04(+1.09%)
Nov 07, 2022 3.650 3.670 3.610 3.670 3,137 +0.06(+1.80%)
Nov 04, 2022 3.590 3.635 3.510 3.605 3,662 +0.02(+0.53%)
Nov 03, 2022 3.500 3.600 3.500 3.586 3,303 -0.01(-0.39%)
Nov 02, 2022 3.550 3.600 3.481 3.600 7,210 +0.07(+1.98%)
Nov 01, 2022 3.500 3.550 3.470 3.530 3,388 +0.04(+1.15%)
Oct 31, 2022 3.363 3.500 3.363 3.490 8,702 +0.16(+4.92%)
Oct 28, 2022 3.335 3.390 3.300 3.326 2,948 +0.02(+0.69%)
Oct 27, 2022 3.240 3.431 3.230 3.304 19,943 +0.08(+2.60%)
Oct 26, 2022 3.170 3.240 3.170 3.220 3,210 +0.00(+0.00%)
Oct 25, 2022 3.202 3.240 3.150 3.220 11,763 +0.02(+0.62%)
Oct 24, 2022 3.230 3.230 3.140 3.200 16,255 +0.06(+1.78%)
Oct 21, 2022 3.110 3.210 3.110 3.144 3,102 -0.03(-0.98%)
Oct 20, 2022 3.250 3.250 3.120 3.175 1,505 -0.03(-1.07%)
Oct 19, 2022 3.194 3.209 3.090 3.209 3,512 +0.01(+0.29%)
Oct 18, 2022 3.188 3.202 3.130 3.200 850 +0.02(+0.50%)
Oct 17, 2022 3.180 3.184 3.060 3.184 2,370 +0.01(+0.28%)
Oct 14, 2022 3.200 3.225 3.140 3.175 4,524 -0.01(-0.31%)
Oct 13, 2022 3.230 3.230 3.130 3.185 1,759 -0.05(-1.52%)
Oct 12, 2022 3.274 3.280 3.175 3.234 4,048 -0.05(-1.39%)
Oct 11, 2022 3.350 3.350 3.210 3.280 1,555 -0.02(-0.61%)
Oct 10, 2022 3.260 3.310 3.220 3.300 3,235 -0.04(-1.20%)
Oct 07, 2022 3.500 3.500 3.340 3.340 5,853 -0.15(-4.30%)
Oct 05, 2022 3.490 194 +0.04(+1.16%)
Oct 04, 2022 3.380 3.531 3.310 3.450 3,103 +0.04(+1.17%)
Oct 03, 2022 3.350 3.410 3.350 3.410 1,892 +0.05(+1.50%)
Sep 30, 2022 3.120 3.400 3.120 3.360 2,724 -0.03(-0.90%)
Sep 29, 2022 3.420 3.450 3.120 3.390 11,700 -0.09(-2.59%)
Sep 28, 2022 3.330 3.530 3.310 3.480 4,798 +0.12(+3.61%)
Sep 27, 2022 3.489 3.489 3.359 3.359 5,342 -0.14(-4.03%)
Sep 26, 2022 3.530 3.543 3.500 3.500 3,699 -0.05(-1.41%)
Sep 23, 2022 3.630 3.630 3.520 3.550 7,388 -0.08(-2.20%)
Sep 22, 2022 3.665 3.665 3.600 3.630 4,825 +0.00(+0.14%)
Sep 21, 2022 3.610 3.670 3.610 3.625 2,859 -0.02(-0.68%)
Sep 20, 2022 3.620 3.700 3.620 3.650 917 +0.03(+0.83%)
Sep 19, 2022 3.620 3.720 3.620 3.620 1,982 -0.06(-1.63%)
Sep 16, 2022 3.780 3.800 3.670 3.680 1,486 +0.07(+1.94%)
Sep 15, 2022 3.970 3.970 3.520 3.610 48,799 -0.39(-9.75%)
Sep 14, 2022 3.900 4.000 3.860 4.000 7,018 +0.04(+1.01%)
Sep 13, 2022 4.040 4.090 3.940 3.960 1,756 -0.20(-4.83%)
Sep 12, 2022 3.960 4.170 3.750 4.161 26,551 +0.04(+1.00%)
Sep 09, 2022 4.150 4.150 3.950 4.120 6,771 +0.09(+2.23%)
Sep 08, 2022 4.250 4.310 3.900 4.030 27,433 -0.28(-6.50%)
Sep 07, 2022 4.180 4.320 4.180 4.310 4,911 +0.04(+0.98%)
Sep 06, 2022 4.200 4.360 4.180 4.268 2,994 -0.02(-0.51%)
Sep 02, 2022 4.310 4.310 4.090 4.290 1,534 -0.09(-2.17%)
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.