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, 2023 2.150 2.210 2.150 2.210 15,378 +0.08(+3.57%)
Aug 30, 2023 2.060 2.150 2.060 2.134 8,433 +0.04(+2.10%)
Aug 29, 2023 2.060 2.130 2.060 2.090 7,105 +0.02(+0.97%)
Aug 28, 2023 1.960 2.070 1.950 2.070 9,435 +0.08(+4.02%)
Aug 25, 2023 1.950 1.990 1.950 1.990 4,901 +0.02(+1.02%)
Aug 24, 2023 1.950 1.980 1.870 1.970 11,935 +0.00(+0.00%)
Aug 23, 2023 1.850 1.980 1.850 1.970 20,100 +0.09(+4.79%)
Aug 22, 2023 2.000 2.000 1.860 1.880 10,725 -0.05(-2.59%)
Aug 21, 2023 1.890 1.955 1.890 1.930 12,001 +0.03(+1.58%)
Aug 18, 2023 1.990 2.000 1.900 1.900 36,384 -0.09(-4.52%)
Aug 17, 2023 1.980 2.000 1.970 1.990 12,216 -0.01(-0.50%)
Aug 16, 2023 2.020 2.060 2.000 2.000 12,375 -0.03(-1.47%)
Aug 15, 2023 2.060 2.100 2.000 2.030 22,247 -0.12(-5.59%)
Aug 14, 2023 2.030 2.150 2.020 2.150 15,631 +0.03(+1.42%)
Aug 11, 2023 2.020 2.140 2.020 2.120 10,587 +0.01(+0.47%)
Aug 10, 2023 2.110 2.140 2.000 2.110 41,538 -0.03(-1.40%)
Aug 09, 2023 2.180 2.190 2.083 2.140 8,963 -0.05(-2.28%)
Aug 08, 2023 2.180 2.227 2.050 2.190 53,725 +0.08(+3.79%)
Aug 07, 2023 2.190 2.250 2.100 2.110 13,647 +0.01(+0.48%)
Aug 04, 2023 2.170 2.194 2.100 2.100 38,162 -0.07(-3.23%)
Aug 03, 2023 2.170 2.200 2.170 2.170 3,985 -0.03(-1.36%)
Aug 02, 2023 2.170 2.250 2.150 2.200 16,349 +0.05(+2.33%)
Aug 01, 2023 2.300 2.300 2.150 2.150 36,911 -0.15(-6.52%)
Jul 31, 2023 2.270 2.310 2.200 2.300 28,364 +0.06(+2.68%)
Jul 28, 2023 2.340 2.410 2.130 2.240 154,570 -0.14(-5.88%)
Jul 27, 2023 2.390 2.430 2.330 2.380 12,371 +0.06(+2.59%)
Jul 26, 2023 2.440 2.450 2.320 2.320 34,582 -0.07(-2.93%)
Jul 25, 2023 2.350 2.420 2.330 2.390 9,048 +0.04(+1.70%)
Jul 24, 2023 2.410 2.450 2.330 2.350 39,389 -0.10(-4.08%)
Jul 21, 2023 2.470 2.470 2.420 2.450 4,037 +0.04(+1.66%)
Jul 20, 2023 2.480 2.550 2.399 2.410 31,479 -0.11(-4.37%)
Jul 19, 2023 2.570 2.570 2.460 2.520 34,553 +0.08(+3.28%)
Jul 18, 2023 2.510 2.510 2.350 2.440 48,696 -0.05(-2.17%)
Jul 17, 2023 2.530 2.530 2.420 2.494 10,591 +0.11(+4.79%)
Jul 14, 2023 2.530 2.620 2.380 2.380 38,710 -0.20(-7.70%)
Jul 13, 2023 2.490 2.630 2.490 2.579 112,685 +0.07(+2.74%)
Jul 12, 2023 2.490 2.510 2.400 2.510 38,925 +0.02(+0.80%)
Jul 11, 2023 2.460 2.490 2.450 2.490 6,333 +0.03(+1.22%)
Jul 10, 2023 2.410 2.469 2.400 2.460 13,576 +0.08(+3.23%)
Jul 07, 2023 2.460 2.460 2.370 2.383 30,112 -0.08(-3.14%)
Jul 06, 2023 2.430 2.496 2.420 2.460 9,790 +0.04(+1.66%)
Jul 05, 2023 2.570 2.570 2.410 2.420 24,929 -0.13(-5.22%)
Jul 03, 2023 2.520 2.553 2.510 2.553 7,944 +0.05(+1.99%)
Jun 30, 2023 2.480 2.506 2.470 2.503 11,628 +0.04(+1.76%)
Jun 29, 2023 2.420 2.500 2.410 2.460 24,245 -0.03(-1.20%)
Jun 28, 2023 2.520 2.523 2.410 2.490 20,220 +0.03(+1.22%)
Jun 27, 2023 2.500 2.530 2.420 2.460 23,632 -0.07(-2.83%)
Jun 26, 2023 2.540 2.581 2.450 2.532 9,784 +0.06(+2.59%)
Jun 23, 2023 2.470 2.540 2.400 2.468 27,232 +0.00(+0.11%)
Jun 22, 2023 2.570 2.623 2.340 2.465 76,662 -0.13(-5.01%)
Jun 21, 2023 2.570 2.670 2.540 2.595 2,002 -0.00(-0.19%)
Jun 20, 2023 2.690 2.740 2.530 2.600 36,361 -0.14(-4.98%)
Jun 16, 2023 2.742 2.742 2.650 2.736 6,387 +0.04(+1.34%)
Jun 15, 2023 2.580 2.700 2.560 2.700 17,429 +0.08(+3.05%)
Jun 14, 2023 2.649 2.675 2.610 2.620 3,068 +0.04(+1.55%)
Jun 13, 2023 2.670 2.700 2.550 2.580 32,990 -0.07(-2.64%)
Jun 12, 2023 2.730 2.750 2.650 2.650 4,655 -0.05(-1.85%)
Jun 09, 2023 2.720 2.763 2.604 2.700 20,069 -0.08(-2.91%)
Jun 08, 2023 2.700 2.781 2.660 2.781 3,765 +0.11(+4.15%)
Jun 07, 2023 2.680 2.734 2.640 2.670 44,044 -0.04(-1.48%)
Jun 06, 2023 2.660 2.790 2.660 2.710 5,806 +0.05(+1.88%)
Jun 05, 2023 2.780 2.780 2.620 2.660 20,420 -0.14(-5.00%)
Jun 02, 2023 2.745 2.800 2.745 2.800 3,615 +0.09(+3.32%)
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.