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 31, 2022 4.250 4.340 4.250 4.340 12,592 +0.16(+3.83%)
May 27, 2022 4.140 4.180 4.140 4.180 5,214 +0.04(+0.97%)
May 26, 2022 3.910 4.140 3.890 4.140 1,568 +0.05(+1.11%)
May 25, 2022 4.073 4.120 4.010 4.095 7,351 +0.01(+0.27%)
May 24, 2022 3.960 4.095 3.851 4.084 6,420 +0.05(+1.33%)
May 23, 2022 4.000 4.030 3.860 4.030 4,515 +0.03(+0.75%)
May 20, 2022 3.970 4.040 3.800 4.000 30,950 +0.02(+0.50%)
May 19, 2022 3.755 3.982 3.750 3.980 11,787 +0.11(+2.84%)
May 18, 2022 3.910 3.910 3.750 3.870 5,598 +0.00(+0.00%)
May 17, 2022 3.760 3.910 3.750 3.870 19,275 +0.13(+3.41%)
May 16, 2022 3.478 3.760 3.370 3.743 17,752 +0.23(+6.62%)
May 13, 2022 3.420 3.620 3.350 3.510 14,481 +0.14(+4.11%)
May 12, 2022 3.500 3.500 3.300 3.371 4,733 +0.04(+1.24%)
May 11, 2022 3.520 3.610 3.330 3.330 13,430 -0.27(-7.50%)
May 10, 2022 3.570 3.645 3.520 3.600 17,841 -0.03(-0.83%)
May 09, 2022 3.570 3.707 3.570 3.630 5,971 -0.09(-2.42%)
May 06, 2022 3.730 3.730 3.580 3.720 2,301 -0.04(-1.06%)
May 05, 2022 3.720 3.760 3.680 3.760 1,445 -0.05(-1.31%)
May 04, 2022 3.630 3.810 3.630 3.810 2,005 +0.08(+2.28%)
May 03, 2022 3.595 3.725 3.580 3.725 11,920 +0.18(+4.93%)
May 02, 2022 3.630 3.700 3.550 3.550 21,576 -0.15(-4.05%)
Apr 29, 2022 3.750 3.750 3.650 3.700 3,414 +0.07(+1.93%)
Apr 28, 2022 3.780 3.780 3.610 3.630 18,067 -0.17(-4.40%)
Apr 27, 2022 3.700 3.860 3.700 3.797 4,438 +0.14(+3.75%)
Apr 26, 2022 3.930 3.990 3.605 3.660 25,146 -0.34(-8.44%)
Apr 25, 2022 3.950 3.998 3.870 3.998 11,672 +0.08(+1.98%)
Apr 22, 2022 3.930 4.000 3.850 3.920 28,990 -0.08(-1.94%)
Apr 21, 2022 4.180 4.180 3.900 3.998 19,527 +0.03(+0.69%)
Apr 20, 2022 3.990 4.170 3.970 3.970 20,161 -0.13(-3.17%)
Apr 19, 2022 4.000 4.170 4.000 4.100 10,601 +0.10(+2.50%)
Apr 18, 2022 4.200 4.200 4.000 4.000 17,258 -0.21(-4.90%)
Apr 14, 2022 4.150 4.206 4.080 4.206 888 +0.08(+1.84%)
Apr 13, 2022 4.350 4.350 4.100 4.130 7,910 -0.12(-2.82%)
Apr 12, 2022 4.250 4.400 4.250 4.250 8,416 +0.15(+3.66%)
Apr 11, 2022 4.250 4.340 4.100 4.100 6,558 -0.18(-4.21%)
Apr 08, 2022 4.280 4.280 4.280 4.280 951 -0.01(-0.23%)
Apr 07, 2022 4.400 4.400 4.270 4.290 1,581 +0.01(+0.23%)
Apr 06, 2022 4.360 4.450 4.280 4.280 25,945 -0.10(-2.28%)
Apr 05, 2022 4.310 4.450 4.310 4.380 41,384 +0.08(+1.86%)
Apr 04, 2022 4.280 4.380 4.150 4.300 11,084 +0.00(+0.00%)
Apr 01, 2022 4.340 4.350 4.300 4.300 2,162 +0.06(+1.42%)
Mar 31, 2022 4.240 4.350 4.020 4.240 33,955 -0.06(-1.36%)
Mar 30, 2022 4.250 4.300 4.210 4.299 2,239 -0.02(-0.50%)
Mar 29, 2022 4.300 4.330 4.160 4.320 3,647 +0.03(+0.78%)
Mar 28, 2022 4.250 4.300 4.152 4.287 9,174 +0.05(+1.14%)
Mar 25, 2022 4.210 4.289 4.200 4.238 3,851 -0.02(-0.51%)
Mar 24, 2022 4.260 4.300 4.250 4.260 3,850 -0.07(-1.73%)
Mar 23, 2022 4.394 4.394 4.250 4.335 5,952 -0.05(-1.24%)
Mar 22, 2022 4.400 4.400 4.250 4.389 6,789 +0.19(+4.50%)
Mar 21, 2022 4.260 4.460 4.200 4.200 5,488 -0.16(-3.67%)
Mar 18, 2022 4.140 4.490 4.140 4.360 59,251 +0.18(+4.31%)
Mar 17, 2022 4.160 4.550 4.120 4.180 50,322 -0.02(-0.48%)
Mar 16, 2022 4.180 4.290 4.130 4.200 7,796 -0.01(-0.24%)
Mar 15, 2022 4.050 4.220 4.050 4.210 6,573 -0.05(-1.17%)
Mar 14, 2022 4.540 4.540 4.150 4.260 12,148 -0.14(-3.18%)
Mar 11, 2022 4.400 4.550 4.210 4.400 31,453 -0.17(-3.72%)
Mar 10, 2022 4.420 4.620 4.316 4.570 5,077 +0.04(+0.88%)
Mar 09, 2022 4.300 4.580 4.159 4.530 22,221 +0.24(+5.60%)
Mar 08, 2022 4.300 4.300 4.180 4.290 9,565 +0.04(+0.94%)
Mar 07, 2022 4.440 4.550 4.250 4.250 6,095 -0.16(-3.63%)
Mar 04, 2022 4.580 4.620 4.320 4.410 8,265 -0.23(-4.96%)
Mar 03, 2022 4.620 4.700 4.450 4.640 3,258 -0.05(-1.07%)
Mar 02, 2022 4.620 4.710 4.420 4.690 5,228 -0.04(-0.85%)
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.