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

Gulf Resources Inc (NQ: GURE )

1.600 +0.020 (+1.27%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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 (%)
May 29, 2020 4.400 4.473 4.220 4.320 16,000 -0.12(-2.81%)
May 28, 2020 4.500 4.500 4.210 4.445 179,813 -0.32(-6.81%)
May 27, 2020 4.400 4.890 4.330 4.770 33,869 +0.36(+8.16%)
May 26, 2020 4.500 4.500 4.400 4.410 55,670 +0.04(+0.92%)
May 22, 2020 4.500 4.500 4.120 4.370 145,100 -1.00(-18.65%)
May 21, 2020 5.400 5.680 5.210 5.372 34,646 +0.24(+4.72%)
May 20, 2020 5.030 5.410 5.010 5.130 33,742 +0.16(+3.22%)
May 19, 2020 4.640 4.980 4.580 4.970 31,632 +0.39(+8.52%)
May 18, 2020 4.340 4.580 4.340 4.580 7,121 +0.23(+5.29%)
May 15, 2020 4.210 4.460 4.160 4.350 12,000 -0.01(-0.11%)
May 14, 2020 4.080 4.380 4.070 4.355 8,276 -0.01(-0.34%)
May 13, 2020 4.490 4.500 4.000 4.370 51,950 -0.13(-2.89%)
May 12, 2020 4.500 4.500 4.205 4.500 24,071 +0.01(+0.22%)
May 11, 2020 4.500 4.570 4.260 4.490 98,105 +0.10(+2.28%)
May 08, 2020 3.980 4.486 3.970 4.390 47,300 +0.41(+10.30%)
May 07, 2020 4.000 4.000 3.850 3.980 6,132 +0.00(+0.00%)
May 06, 2020 3.810 4.000 3.810 3.980 29,989 +0.10(+2.58%)
May 05, 2020 3.900 4.000 3.880 3.880 14,241 -0.02(-0.51%)
May 04, 2020 3.890 3.900 3.621 3.900 11,423 +0.01(+0.26%)
May 01, 2020 3.860 3.940 3.860 3.890 7,400 -0.02(-0.51%)
Apr 30, 2020 4.000 4.000 3.782 3.910 20,856 -0.08(-2.01%)
Apr 29, 2020 3.970 4.050 3.860 3.990 17,600 +0.11(+2.84%)
Apr 28, 2020 4.000 4.045 3.870 3.880 9,234 -0.07(-1.77%)
Apr 27, 2020 3.810 3.990 3.803 3.950 4,196 +0.09(+2.33%)
Apr 24, 2020 3.730 3.950 3.730 3.860 9,100 +0.08(+2.12%)
Apr 23, 2020 3.870 3.877 3.710 3.780 9,550 +0.03(+0.93%)
Apr 22, 2020 4.130 4.130 3.650 3.745 20,516 -0.13(-3.48%)
Apr 21, 2020 3.730 3.924 3.520 3.880 15,809 +0.06(+1.57%)
Apr 20, 2020 3.750 3.879 3.600 3.820 6,454 -0.05(-1.29%)
Apr 17, 2020 3.920 3.980 3.530 3.870 16,900 +0.02(+0.52%)
Apr 16, 2020 3.810 3.960 3.470 3.850 38,054 -0.24(-5.87%)
Apr 15, 2020 3.550 4.880 3.540 4.090 496,058 +0.55(+15.54%)
Apr 14, 2020 3.450 3.550 3.365 3.540 8,871 +0.04(+1.14%)
Apr 13, 2020 3.420 3.500 3.400 3.500 3,722 +0.04(+1.01%)
Apr 09, 2020 3.420 3.475 3.040 3.465 12,600 +0.00(+0.06%)
Apr 08, 2020 3.470 3.480 3.440 3.463 7,370 -0.00(-0.11%)
Apr 07, 2020 3.370 3.500 3.370 3.467 15,964 +0.02(+0.48%)
Apr 06, 2020 3.110 3.513 3.100 3.450 32,895 +0.03(+0.88%)
Apr 03, 2020 3.250 3.420 3.250 3.420 1,300 +0.07(+2.09%)
Apr 02, 2020 3.250 3.350 3.224 3.350 9,651 +0.04(+1.13%)
Apr 01, 2020 3.180 3.390 3.150 3.313 7,898 -0.07(-1.99%)
Mar 31, 2020 3.390 3.390 3.060 3.380 3,951 +0.11(+3.36%)
Mar 30, 2020 3.350 3.390 3.250 3.270 6,008 -0.11(-3.25%)
Mar 27, 2020 3.390 3.390 3.370 3.380 1,400 +0.01(+0.42%)
Mar 26, 2020 3.300 3.410 3.220 3.366 4,648 +0.07(+2.00%)
Mar 25, 2020 3.320 3.450 3.235 3.300 9,506 +0.15(+4.76%)
Mar 24, 2020 3.100 3.330 3.070 3.150 11,764 +0.09(+2.94%)
Mar 23, 2020 3.000 3.180 3.000 3.060 6,845 -0.02(-0.65%)
Mar 20, 2020 3.020 3.180 2.950 3.080 45,800 +0.00(+0.00%)
Mar 19, 2020 2.830 3.370 2.750 3.080 18,226 +0.13(+4.41%)
Mar 18, 2020 2.780 3.090 2.780 2.950 16,199 -0.12(-3.91%)
Mar 17, 2020 3.150 3.150 3.070 3.070 3,464 +0.08(+2.68%)
Mar 16, 2020 3.060 3.071 2.750 2.990 13,737 -0.18(-5.68%)
Mar 13, 2020 3.295 3.560 3.170 3.170 9,600 +0.53(+20.08%)
Mar 12, 2020 3.680 3.680 2.640 2.640 55,562 -1.04(-28.26%)
Mar 11, 2020 3.710 3.768 3.580 3.680 32,948 -0.09(-2.39%)
Mar 10, 2020 3.730 3.970 3.710 3.770 9,815 +0.06(+1.62%)
Mar 09, 2020 3.890 3.900 3.510 3.710 96,977 -0.22(-5.60%)
Mar 06, 2020 3.820 3.930 3.600 3.930 36,700 +0.00(+0.00%)
Mar 05, 2020 3.680 4.350 3.650 3.930 81,170 +0.23(+6.22%)
Mar 04, 2020 3.800 3.950 3.530 3.700 25,268 -0.10(-2.63%)
Mar 03, 2020 3.560 3.803 3.560 3.800 37,674 +0.18(+4.97%)
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.