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 (%)
Mar 31, 2021 4.280 4.350 4.220 4.350 3,051 +0.17(+4.07%)
Mar 30, 2021 4.340 4.380 4.160 4.180 9,601 -0.08(-1.88%)
Mar 29, 2021 4.380 4.380 4.250 4.260 11,956 -0.12(-2.74%)
Mar 26, 2021 4.230 4.400 4.230 4.380 13,700 +0.00(+0.00%)
Mar 25, 2021 4.170 4.380 4.130 4.380 17,722 +0.20(+4.78%)
Mar 24, 2021 4.200 4.350 4.180 4.180 18,712 -0.03(-0.71%)
Mar 23, 2021 4.250 4.420 4.140 4.210 46,732 -0.05(-1.17%)
Mar 22, 2021 4.340 4.470 4.210 4.260 24,404 -0.13(-2.96%)
Mar 19, 2021 4.420 4.470 4.340 4.390 11,700 -0.03(-0.68%)
Mar 18, 2021 4.510 4.650 4.380 4.420 40,627 +0.00(+0.00%)
Mar 17, 2021 4.410 4.490 4.330 4.420 10,014 +0.00(+0.00%)
Mar 16, 2021 4.400 4.550 4.280 4.420 41,700 +0.09(+2.08%)
Mar 15, 2021 4.300 4.390 4.200 4.330 32,257 +0.10(+2.36%)
Mar 12, 2021 4.260 4.300 4.160 4.230 50,600 -0.02(-0.47%)
Mar 11, 2021 4.420 4.479 4.250 4.250 43,392 -0.09(-2.07%)
Mar 10, 2021 4.300 4.420 4.250 4.340 33,607 -0.02(-0.34%)
Mar 09, 2021 4.490 4.510 4.200 4.355 27,860 -0.09(-2.13%)
Mar 08, 2021 4.150 4.480 4.105 4.450 60,748 +0.30(+7.23%)
Mar 05, 2021 4.070 4.150 3.960 4.150 62,800 +0.17(+4.27%)
Mar 04, 2021 4.210 4.210 3.890 3.980 72,257 -0.28(-6.57%)
Mar 03, 2021 4.390 4.415 4.170 4.260 53,402 -0.16(-3.62%)
Mar 02, 2021 4.450 4.540 4.360 4.420 34,992 -0.09(-2.00%)
Mar 01, 2021 4.520 4.650 4.360 4.510 27,485 +0.06(+1.35%)
Feb 26, 2021 4.580 4.626 4.270 4.450 77,800 -0.24(-5.12%)
Feb 25, 2021 4.990 4.990 4.600 4.690 78,982 -0.19(-3.89%)
Feb 24, 2021 4.770 5.670 4.580 4.880 1,059,124 +0.08(+1.67%)
Feb 23, 2021 4.570 4.840 4.320 4.800 225,937 +0.11(+2.35%)
Feb 22, 2021 4.620 4.940 4.540 4.690 116,788 +0.08(+1.74%)
Feb 19, 2021 4.600 4.680 4.540 4.610 43,300 +0.01(+0.22%)
Feb 18, 2021 4.760 4.850 4.460 4.600 48,596 -0.24(-4.96%)
Feb 17, 2021 4.700 4.890 4.500 4.840 98,774 +0.11(+2.33%)
Feb 16, 2021 4.600 4.770 4.410 4.730 99,912 +0.13(+2.83%)
Feb 12, 2021 4.710 4.960 4.600 4.600 42,800 -0.18(-3.77%)
Feb 11, 2021 4.950 4.950 4.704 4.780 75,811 -0.22(-4.40%)
Feb 10, 2021 5.010 5.200 4.700 5.000 96,818 -0.12(-2.34%)
Feb 09, 2021 4.550 5.800 4.310 5.120 1,383,539 +0.52(+11.30%)
Feb 08, 2021 4.120 5.680 3.960 4.600 1,013,692 +0.45(+10.87%)
Feb 05, 2021 4.110 4.189 4.020 4.149 33,500 -0.00(-0.02%)
Feb 04, 2021 3.930 4.170 3.900 4.150 49,606 +0.18(+4.53%)
Feb 03, 2021 3.920 3.980 3.910 3.970 18,755 -0.02(-0.50%)
Feb 02, 2021 3.930 4.010 3.900 3.990 18,702 -0.05(-1.25%)
Feb 01, 2021 3.960 4.040 3.910 4.040 19,865 +0.04(+1.01%)
Jan 29, 2021 4.010 4.050 3.950 4.000 19,900 -0.06(-1.48%)
Jan 28, 2021 4.100 4.100 3.940 4.060 19,940 -0.01(-0.25%)
Jan 27, 2021 3.810 4.190 3.800 4.070 62,028 +0.12(+3.04%)
Jan 26, 2021 4.450 4.450 3.840 3.950 141,605 -0.50(-11.24%)
Jan 25, 2021 4.280 4.590 3.840 4.450 89,267 +0.16(+3.73%)
Jan 22, 2021 4.400 4.500 4.180 4.290 22,200 -0.16(-3.60%)
Jan 21, 2021 4.370 4.510 4.370 4.450 15,427 +0.03(+0.60%)
Jan 20, 2021 4.390 4.570 4.380 4.423 24,852 -0.03(-0.60%)
Jan 19, 2021 4.570 4.570 4.380 4.450 7,990 -0.15(-3.26%)
Jan 15, 2021 4.550 4.680 4.470 4.600 7,700 -0.02(-0.43%)
Jan 14, 2021 4.670 4.670 4.540 4.620 14,658 -0.01(-0.11%)
Jan 13, 2021 4.600 4.651 4.600 4.625 4,549 +0.07(+1.43%)
Jan 12, 2021 4.590 4.660 4.400 4.560 15,364 +0.04(+0.88%)
Jan 11, 2021 4.440 4.560 4.390 4.520 4,653 +0.17(+3.91%)
Jan 08, 2021 4.360 4.470 4.330 4.350 4,000 -0.18(-3.87%)
Jan 07, 2021 4.490 4.650 4.270 4.525 10,127 -0.12(-2.68%)
Jan 06, 2021 4.580 4.810 4.450 4.650 14,584 -0.01(-0.21%)
Jan 05, 2021 4.180 4.750 4.180 4.660 27,884 +0.43(+10.17%)
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.