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

Gulf Resources Inc (NQ: GURE )

1.501 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 1, 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 01, 2024 1.570 1.571 1.450 1.501 94,779 -0.02(-1.24%)
Apr 30, 2024 1.575 1.602 1.520 1.520 16,568 -0.02(-1.30%)
Apr 29, 2024 1.530 1.581 1.530 1.540 21,462 +0.02(+1.32%)
Apr 26, 2024 1.590 1.615 1.490 1.520 198,474 -0.02(-1.03%)
Apr 25, 2024 1.500 1.540 1.465 1.536 19,535 +0.06(+4.12%)
Apr 24, 2024 1.480 1.495 1.460 1.475 30,971 +0.03(+2.08%)
Apr 23, 2024 1.390 1.465 1.380 1.445 40,997 +0.08(+6.01%)
Apr 22, 2024 1.330 1.420 1.330 1.363 23,862 -0.03(-1.94%)
Apr 19, 2024 1.375 1.415 1.360 1.390 2,521 +0.00(+0.36%)
Apr 18, 2024 1.320 1.450 1.300 1.385 50,527 +0.03(+1.85%)
Apr 17, 2024 1.350 1.385 1.290 1.360 25,808 +0.05(+3.80%)
Apr 16, 2024 1.330 1.380 1.310 1.310 41,447 -0.04(-2.96%)
Apr 15, 2024 1.370 1.405 1.330 1.350 28,026 -0.07(-4.93%)
Apr 12, 2024 1.380 1.440 1.380 1.420 16,235 +0.03(+2.16%)
Apr 11, 2024 1.440 1.440 1.340 1.390 21,833 +0.01(+0.72%)
Apr 10, 2024 1.350 1.430 1.350 1.380 2,993 -0.01(-0.72%)
Apr 09, 2024 1.400 1.450 1.380 1.390 1,523 +0.01(+0.72%)
Apr 08, 2024 1.460 1.460 1.370 1.380 15,084 +0.00(+0.00%)
Apr 05, 2024 1.360 1.475 1.360 1.380 17,975 -0.01(-0.72%)
Apr 04, 2024 1.500 1.500 1.300 1.390 17,273 -0.05(-3.47%)
Apr 03, 2024 1.440 1.440 1.390 1.440 7,758 +0.01(+0.70%)
Apr 02, 2024 1.420 1.560 1.380 1.430 24,046 +0.00(+0.00%)
Apr 01, 2024 1.480 1.480 1.380 1.430 4,943 -0.05(-3.38%)
Mar 28, 2024 1.480 1.560 1.360 1.480 27,812 -0.01(-0.67%)
Mar 27, 2024 1.440 1.500 1.400 1.490 48,177 +0.06(+4.20%)
Mar 26, 2024 1.350 1.440 1.350 1.430 32,055 +0.08(+5.93%)
Mar 25, 2024 1.250 1.370 1.230 1.350 58,964 +0.11(+8.87%)
Mar 22, 2024 1.230 1.240 1.130 1.240 9,989 +0.00(+0.00%)
Mar 21, 2024 1.170 1.250 1.170 1.240 4,980 +0.06(+5.08%)
Mar 20, 2024 1.210 1.288 1.180 1.180 2,015 -0.05(-4.07%)
Mar 19, 2024 1.150 1.230 1.100 1.230 83,141 +0.08(+6.96%)
Mar 18, 2024 1.150 1.150 1.091 1.150 38,138 -0.08(-6.50%)
Mar 15, 2024 1.290 1.290 1.180 1.230 11,126 -0.03(-2.38%)
Mar 14, 2024 1.320 1.350 1.240 1.260 7,615 -0.10(-7.35%)
Mar 13, 2024 1.360 1.360 1.237 1.360 37,211 +0.06(+4.62%)
Mar 12, 2024 1.380 1.380 1.290 1.300 17,130 -0.08(-5.80%)
Mar 11, 2024 1.330 1.390 1.330 1.380 10,914 +0.00(+0.00%)
Mar 08, 2024 1.330 1.400 1.330 1.380 8,785 +0.00(+0.01%)
Mar 07, 2024 1.400 1.400 1.350 1.380 3,204 +0.05(+3.74%)
Mar 06, 2024 1.370 1.380 1.330 1.330 5,108 -0.04(-2.91%)
Mar 05, 2024 1.360 1.400 1.332 1.370 2,089 -0.02(-1.44%)
Mar 04, 2024 1.400 1.410 1.390 1.390 11,672 -0.01(-0.71%)
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.