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 (%)
Aug 31, 2017 9.350 9.450 9.250 9.350 44,086 +0.05(+0.54%)
Aug 30, 2017 9.050 9.300 9.000 9.300 15,791 +0.35(+3.91%)
Aug 29, 2017 9.100 9.150 8.900 8.950 16,027 -0.15(-1.65%)
Aug 28, 2017 9.150 9.250 9.050 9.100 16,794 +0.05(+0.55%)
Aug 25, 2017 9.100 9.250 8.982 9.050 11,583 -0.05(-0.55%)
Aug 24, 2017 8.850 9.250 8.850 9.100 16,422 +0.20(+2.25%)
Aug 23, 2017 8.650 8.900 8.460 8.900 21,566 +0.35(+4.09%)
Aug 22, 2017 8.350 9.001 8.250 8.550 44,134 +0.20(+2.40%)
Aug 21, 2017 8.150 8.450 8.150 8.350 18,279 +0.10(+1.21%)
Aug 18, 2017 8.300 8.500 8.150 8.250 19,655 -0.15(-1.79%)
Aug 17, 2017 8.600 8.675 8.150 8.400 39,508 -0.20(-2.33%)
Aug 16, 2017 8.550 8.750 8.500 8.600 37,082 -0.35(-3.91%)
Aug 15, 2017 9.050 9.050 8.800 8.950 22,498 -0.10(-1.10%)
Aug 14, 2017 9.450 9.450 8.800 9.050 41,128 -0.20(-2.16%)
Aug 11, 2017 8.900 9.300 8.782 9.250 14,152 +0.35(+3.93%)
Aug 10, 2017 8.900 9.182 8.750 8.900 10,601 -0.10(-1.11%)
Aug 09, 2017 9.200 9.400 8.855 9.000 18,502 -0.25(-2.70%)
Aug 08, 2017 9.400 9.550 9.200 9.250 19,686 +0.00(+0.00%)
Aug 07, 2017 8.950 9.550 8.950 9.250 26,910 +0.25(+2.78%)
Aug 04, 2017 9.050 9.100 8.800 9.000 8,801 +0.00(+0.00%)
Aug 03, 2017 8.800 9.050 8.750 9.000 11,423 +0.25(+2.86%)
Aug 02, 2017 8.600 9.000 8.550 8.750 12,226 +0.05(+0.57%)
Aug 01, 2017 8.600 8.800 8.550 8.700 9,158 +0.05(+0.58%)
Jul 31, 2017 8.750 8.850 8.550 8.650 8,255 -0.10(-1.14%)
Jul 28, 2017 8.850 8.950 8.550 8.750 13,752 -0.10(-1.13%)
Jul 27, 2017 9.000 9.250 8.750 8.850 27,157 -0.05(-0.56%)
Jul 26, 2017 9.000 9.050 8.750 8.900 13,683 -0.10(-1.11%)
Jul 25, 2017 8.950 9.200 8.950 9.000 24,355 +0.12(+1.41%)
Jul 24, 2017 8.800 9.150 8.650 8.875 23,455 +0.07(+0.85%)
Jul 21, 2017 8.800 8.900 8.650 8.800 14,022 +0.05(+0.57%)
Jul 20, 2017 9.600 8.750 8.750 60,579 -0.40(-4.37%)
Jul 19, 2017 8.450 9.386 8.400 9.150 157,543 +0.80(+9.58%)
Jul 18, 2017 8.300 8.400 8.292 8.350 2,716 +0.05(+0.66%)
Jul 17, 2017 8.250 8.300 8.200 8.295 9,766 +0.10(+1.16%)
Jul 14, 2017 8.250 8.300 8.050 8.200 10,919 +0.17(+2.18%)
Jul 13, 2017 8.050 8.050 7.900 8.025 8,282 -0.03(-0.31%)
Jul 12, 2017 8.150 8.200 8.000 8.050 11,140 +0.00(+0.00%)
Jul 11, 2017 7.800 8.100 7.800 8.050 5,728 +0.20(+2.55%)
Jul 10, 2017 7.950 8.000 7.700 7.850 21,212 -0.05(-0.63%)
Jul 07, 2017 7.850 7.945 7.750 7.900 11,915 +0.10(+1.28%)
Jul 06, 2017 7.850 7.950 7.750 7.800 4,080 +0.00(+0.00%)
Jul 05, 2017 7.800 8.100 7.650 7.800 30,138 -0.10(-1.27%)
Jul 03, 2017 8.050 8.050 7.800 7.900 20,119 -0.05(-0.63%)
Jun 30, 2017 8.400 8.400 7.850 7.950 30,436 -0.15(-1.85%)
Jun 29, 2017 8.000 8.200 7.900 8.100 12,275 +0.10(+1.25%)
Jun 28, 2017 8.200 8.300 8.000 8.000 29,444 -0.20(-2.44%)
Jun 27, 2017 8.007 8.250 8.000 8.200 7,827 +0.20(+2.50%)
Jun 26, 2017 8.000 8.150 8.000 8.000 6,987 -0.05(-0.62%)
Jun 23, 2017 8.250 8.400 8.050 8.050 24,978 -0.20(-2.42%)
Jun 22, 2017 8.350 8.400 8.250 8.250 8,796 +0.00(+0.00%)
Jun 21, 2017 8.350 8.450 8.250 8.250 6,841 +0.00(+0.00%)
Jun 20, 2017 8.250 8.400 8.250 8.250 5,248 -0.10(-1.20%)
Jun 19, 2017 8.400 8.500 8.100 8.350 25,837 -0.05(-0.60%)
Jun 16, 2017 8.455 8.600 8.350 8.400 10,306 -0.10(-1.17%)
Jun 15, 2017 8.550 8.750 8.450 8.499 4,513 -0.00(-0.01%)
Jun 14, 2017 8.600 8.750 8.500 8.500 3,331 -0.10(-1.16%)
Jun 13, 2017 8.600 8.700 8.500 8.600 2,004 +0.20(+2.38%)
Jun 12, 2017 8.550 8.600 8.400 8.400 6,398 -0.10(-1.18%)
Jun 09, 2017 8.350 8.550 8.275 8.500 7,949 +0.25(+3.03%)
Jun 08, 2017 8.300 8.400 8.250 8.250 10,537 +0.00(+0.00%)
Jun 07, 2017 8.450 8.500 8.200 8.250 13,780 -0.15(-1.79%)
Jun 06, 2017 8.750 8.850 8.400 8.400 24,996 -0.35(-4.00%)
Jun 05, 2017 8.700 8.850 8.700 8.750 12,892 +0.05(+0.57%)
Jun 02, 2017 8.950 8.950 8.550 8.700 25,402 -0.15(-1.69%)
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.