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 (%)
Jul 30, 2021 5.250 5.300 4.820 5.060 50,627 -0.17(-3.25%)
Jul 29, 2021 5.250 5.250 5.130 5.230 4,519 +0.12(+2.35%)
Jul 28, 2021 5.120 5.300 5.100 5.110 3,362 -0.05(-0.91%)
Jul 27, 2021 5.150 5.157 4.940 5.157 31,725 -0.04(-0.83%)
Jul 26, 2021 5.190 5.230 5.180 5.200 5,776 -0.06(-1.14%)
Jul 23, 2021 5.290 5.405 5.130 5.260 13,531 -0.08(-1.50%)
Jul 22, 2021 5.330 5.412 5.250 5.340 9,509 -0.04(-0.84%)
Jul 21, 2021 5.280 5.439 5.280 5.385 2,119 +0.08(+1.41%)
Jul 20, 2021 5.390 5.390 5.300 5.310 2,283 -0.09(-1.67%)
Jul 19, 2021 5.550 5.550 5.150 5.400 16,236 -0.08(-1.46%)
Jul 16, 2021 5.310 5.800 5.200 5.480 57,078 +0.27(+5.18%)
Jul 15, 2021 6.150 6.390 4.830 5.210 136,365 -0.95(-15.42%)
Jul 14, 2021 5.930 6.400 5.850 6.160 16,396 +0.26(+4.41%)
Jul 13, 2021 5.850 5.980 5.850 5.900 4,120 +0.01(+0.17%)
Jul 12, 2021 5.830 5.960 5.820 5.890 6,192 +0.07(+1.20%)
Jul 09, 2021 5.820 6.050 5.636 5.820 24,393 -0.05(-0.85%)
Jul 08, 2021 6.030 6.030 5.860 5.870 37,932 -0.21(-3.48%)
Jul 07, 2021 6.180 6.280 6.010 6.082 28,798 -0.14(-2.22%)
Jul 06, 2021 6.060 6.230 6.060 6.220 29,833 +0.12(+1.97%)
Jul 02, 2021 6.300 6.300 6.090 6.100 39,366 -0.08(-1.29%)
Jul 01, 2021 6.220 6.340 6.180 6.180 6,931 -0.15(-2.37%)
Jun 30, 2021 6.260 6.418 6.160 6.330 25,212 +0.17(+2.76%)
Jun 29, 2021 6.580 6.620 6.160 6.160 35,108 -0.48(-7.23%)
Jun 28, 2021 6.350 6.740 6.160 6.640 23,748 +0.19(+2.95%)
Jun 25, 2021 6.440 6.550 6.220 6.450 31,549 -0.03(-0.46%)
Jun 24, 2021 6.280 6.650 6.280 6.480 7,841 +0.16(+2.53%)
Jun 23, 2021 6.460 6.670 6.270 6.320 46,654 -0.19(-2.96%)
Jun 22, 2021 6.780 6.810 6.440 6.513 52,296 -0.29(-4.23%)
Jun 21, 2021 7.260 7.380 6.720 6.800 64,676 -0.37(-5.09%)
Jun 18, 2021 7.180 7.360 7.020 7.165 53,556 -0.08(-1.10%)
Jun 17, 2021 7.320 7.740 7.050 7.245 78,188 -0.08(-1.16%)
Jun 16, 2021 7.000 7.390 7.000 7.330 18,912 +0.31(+4.42%)
Jun 15, 2021 7.070 7.300 6.937 7.020 31,031 -0.12(-1.61%)
Jun 14, 2021 7.050 7.420 7.030 7.135 10,200 +0.04(+0.63%)
Jun 11, 2021 7.045 7.222 6.924 7.090 8,803 -0.03(-0.42%)
Jun 10, 2021 7.440 7.440 6.940 7.120 9,237 -0.23(-3.17%)
Jun 09, 2021 7.240 7.420 7.055 7.353 25,053 +0.11(+1.56%)
Jun 08, 2021 7.250 7.500 7.150 7.240 38,646 -0.01(-0.14%)
Jun 07, 2021 6.950 7.300 6.790 7.250 37,905 +0.37(+5.38%)
Jun 04, 2021 6.890 7.090 6.710 6.880 43,481 +0.01(+0.15%)
Jun 03, 2021 6.460 7.040 6.425 6.870 74,774 +0.46(+7.18%)
Jun 02, 2021 6.380 6.500 6.200 6.410 40,157 -0.02(-0.31%)
Jun 01, 2021 6.250 6.590 6.250 6.430 57,415 +0.19(+2.98%)
May 28, 2021 6.320 6.340 6.061 6.244 61,237 -0.09(-1.36%)
May 27, 2021 6.370 6.520 6.290 6.330 28,624 -0.13(-2.01%)
May 26, 2021 6.400 6.530 6.310 6.460 23,643 +0.14(+2.22%)
May 25, 2021 6.470 6.615 6.300 6.320 32,975 -0.20(-3.07%)
May 24, 2021 6.550 6.660 6.400 6.520 24,745 -0.05(-0.76%)
May 21, 2021 6.810 6.810 6.530 6.570 30,289 -0.13(-1.94%)
May 20, 2021 6.530 6.800 6.530 6.700 40,209 +0.16(+2.45%)
May 19, 2021 6.750 6.889 6.540 6.540 37,039 -0.26(-3.82%)
May 18, 2021 7.350 7.350 6.600 6.800 80,576 -0.62(-8.36%)
May 17, 2021 6.380 7.500 6.335 7.420 184,300 +0.97(+15.04%)
May 14, 2021 6.240 6.500 6.110 6.450 37,930 +0.34(+5.56%)
May 13, 2021 6.120 6.170 6.010 6.110 18,087 +0.02(+0.33%)
May 12, 2021 6.450 6.450 6.050 6.090 42,056 -0.40(-6.16%)
May 11, 2021 6.613 6.613 6.400 6.490 41,970 -0.15(-2.26%)
May 10, 2021 6.820 6.845 6.570 6.640 24,464 -0.08(-1.19%)
May 07, 2021 6.710 6.820 6.630 6.720 23,526 +0.21(+3.23%)
May 06, 2021 6.920 7.090 6.500 6.510 95,464 -0.35(-5.10%)
May 05, 2021 6.300 6.880 6.250 6.860 116,749 +0.64(+10.29%)
May 04, 2021 6.210 6.280 6.110 6.220 30,484 +0.01(+0.16%)
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.