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, 2016 7.500 7.850 7.350 7.600 33,783 +0.10(+1.33%)
May 27, 2016 7.400 7.500 7.500 7.500 18,760 +0.15(+2.04%)
May 26, 2016 7.400 7.500 7.300 7.350 16,543 -0.05(-0.68%)
May 25, 2016 7.100 7.400 7.100 7.400 8,681 +0.35(+4.96%)
May 24, 2016 7.050 7.500 6.950 7.050 44,520 -0.15(-2.08%)
May 23, 2016 7.500 7.600 7.050 7.200 20,607 -0.30(-4.00%)
May 20, 2016 7.450 7.550 7.250 7.500 10,951 -0.10(-1.32%)
May 19, 2016 7.425 7.700 7.301 7.600 6,988 +0.20(+2.70%)
May 18, 2016 7.600 7.699 7.250 7.400 31,248 -0.12(-1.54%)
May 17, 2016 7.200 7.700 7.200 7.516 10,986 +0.27(+3.67%)
May 16, 2016 7.250 7.400 7.100 7.250 17,511 +0.00(+0.05%)
May 13, 2016 7.200 7.405 7.200 7.247 15,989 +0.10(+1.36%)
May 12, 2016 7.850 7.850 6.900 7.149 44,475 -0.60(-7.75%)
May 11, 2016 7.450 7.750 7.350 7.750 30,725 +0.50(+6.90%)
May 10, 2016 7.370 7.370 7.216 7.250 9,175 +0.10(+1.40%)
May 09, 2016 7.200 7.400 7.025 7.150 28,349 -0.10(-1.38%)
May 06, 2016 7.600 7.600 7.153 7.250 14,749 +0.00(+0.00%)
May 05, 2016 7.750 7.750 7.250 7.250 21,690 -0.40(-5.23%)
May 04, 2016 7.300 7.650 7.250 7.650 21,423 +0.25(+3.39%)
May 03, 2016 7.500 7.665 7.300 7.399 5,319 -0.00(-0.01%)
May 02, 2016 7.650 7.750 7.150 7.400 18,866 -0.15(-1.99%)
Apr 29, 2016 7.300 7.650 7.151 7.550 13,558 +0.15(+2.03%)
Apr 28, 2016 7.350 7.500 7.300 7.400 17,349 +0.10(+1.37%)
Apr 27, 2016 7.250 7.450 7.100 7.300 23,126 +0.20(+2.82%)
Apr 26, 2016 7.400 7.500 7.100 7.100 21,616 -0.25(-3.40%)
Apr 25, 2016 7.700 7.750 7.250 7.350 24,165 -0.25(-3.29%)
Apr 22, 2016 7.500 7.650 7.400 7.600 5,815 +0.30(+4.11%)
Apr 21, 2016 7.600 7.784 7.250 7.300 25,026 -0.25(-3.31%)
Apr 20, 2016 7.300 7.750 7.300 7.550 8,893 +0.15(+2.03%)
Apr 19, 2016 7.584 8.000 7.400 7.400 25,349 -0.10(-1.33%)
Apr 18, 2016 7.850 7.900 7.350 7.500 21,599 -0.30(-3.85%)
Apr 15, 2016 8.035 8.035 7.600 7.800 26,075 -0.10(-1.27%)
Apr 14, 2016 8.150 8.150 7.900 7.900 5,079 -0.05(-0.63%)
Apr 13, 2016 8.000 8.125 7.750 7.950 27,802 -0.05(-0.62%)
Apr 12, 2016 8.150 8.227 7.800 8.000 8,629 -0.10(-1.23%)
Apr 11, 2016 7.950 8.200 7.650 8.100 2,542 +0.10(+1.25%)
Apr 08, 2016 8.000 8.200 7.950 8.000 5,931 +0.05(+0.63%)
Apr 07, 2016 7.949 8.000 7.875 7.950 3,773 -0.05(-0.62%)
Apr 06, 2016 7.700 7.975 7.550 8.000 11,764 +0.40(+5.26%)
Apr 05, 2016 7.850 7.950 7.450 7.600 19,301 -0.25(-3.18%)
Apr 04, 2016 7.600 7.950 7.575 7.850 7,787 +0.22(+2.86%)
Apr 01, 2016 7.800 8.100 7.550 7.631 30,479 -0.42(-5.20%)
Mar 31, 2016 8.250 8.250 7.900 8.050 1,733 +0.05(+0.63%)
Mar 30, 2016 8.100 8.350 7.400 8.000 38,445 -0.15(-1.84%)
Mar 29, 2016 8.400 8.400 7.650 8.150 31,381 -0.20(-2.40%)
Mar 28, 2016 8.200 8.400 8.150 8.350 6,478 +0.10(+1.21%)
Mar 24, 2016 8.550 8.250 8.250 8.250 11,140 -0.25(-2.94%)
Mar 23, 2016 8.950 8.950 8.250 8.500 45,537 -0.35(-3.95%)
Mar 22, 2016 9.000 9.100 8.850 8.850 20,596 -0.15(-1.67%)
Mar 21, 2016 9.100 9.100 8.850 9.000 36,997 -0.10(-1.10%)
Mar 18, 2016 9.150 9.150 8.456 9.100 25,667 -0.05(-0.55%)
Mar 17, 2016 9.300 9.300 8.950 9.150 12,213 +0.25(+2.81%)
Mar 16, 2016 9.500 9.850 8.650 8.900 29,408 -0.40(-4.30%)
Mar 15, 2016 9.400 9.450 9.250 9.300 6,316 -0.05(-0.53%)
Mar 14, 2016 9.000 9.400 9.000 9.350 18,016 +0.25(+2.75%)
Mar 11, 2016 9.100 9.100 8.900 9.100 15,526 +0.05(+0.55%)
Mar 10, 2016 9.100 9.100 8.900 9.050 5,538 +0.20(+2.26%)
Mar 09, 2016 8.950 9.100 8.800 8.850 4,028 +0.00(+0.00%)
Mar 08, 2016 8.600 9.050 8.600 8.850 3,336 +0.10(+1.14%)
Mar 07, 2016 9.000 9.100 8.550 8.750 15,955 -0.50(-5.41%)
Mar 04, 2016 9.400 9.400 9.200 9.250 6,117 -0.10(-1.07%)
Mar 03, 2016 9.249 9.500 9.200 9.350 3,531 +0.05(+0.54%)
Mar 02, 2016 9.000 9.585 8.950 9.300 6,133 +0.40(+4.49%)
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.