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 28, 2021 6.320 6.340 6.061 6.244 61,237 -0.09(-1.36%)
May 27, 2021 6.370 6.520 6.290 6.330 28,624 -0.13(-2.01%)
May 26, 2021 6.400 6.530 6.310 6.460 23,643 +0.14(+2.22%)
May 25, 2021 6.470 6.615 6.300 6.320 32,975 -0.20(-3.07%)
May 24, 2021 6.550 6.660 6.400 6.520 24,745 -0.05(-0.76%)
May 21, 2021 6.810 6.810 6.530 6.570 30,289 -0.13(-1.94%)
May 20, 2021 6.530 6.800 6.530 6.700 40,209 +0.16(+2.45%)
May 19, 2021 6.750 6.889 6.540 6.540 37,039 -0.26(-3.82%)
May 18, 2021 7.350 7.350 6.600 6.800 80,576 -0.62(-8.36%)
May 17, 2021 6.380 7.500 6.335 7.420 184,300 +0.97(+15.04%)
May 14, 2021 6.240 6.500 6.110 6.450 37,930 +0.34(+5.56%)
May 13, 2021 6.120 6.170 6.010 6.110 18,087 +0.02(+0.33%)
May 12, 2021 6.450 6.450 6.050 6.090 42,056 -0.40(-6.16%)
May 11, 2021 6.613 6.613 6.400 6.490 41,970 -0.15(-2.26%)
May 10, 2021 6.820 6.845 6.570 6.640 24,464 -0.08(-1.19%)
May 07, 2021 6.710 6.820 6.630 6.720 23,526 +0.21(+3.23%)
May 06, 2021 6.920 7.090 6.500 6.510 95,464 -0.35(-5.10%)
May 05, 2021 6.300 6.880 6.250 6.860 116,749 +0.64(+10.29%)
May 04, 2021 6.210 6.280 6.110 6.220 30,484 +0.01(+0.16%)
May 03, 2021 6.090 6.350 6.070 6.210 42,641 +0.05(+0.81%)
Apr 30, 2021 6.000 6.210 5.941 6.160 69,900 +0.13(+2.16%)
Apr 29, 2021 5.700 6.150 5.700 6.030 151,044 +0.36(+6.35%)
Apr 28, 2021 5.540 5.750 5.430 5.670 55,680 +0.12(+2.16%)
Apr 27, 2021 5.300 5.650 5.300 5.550 125,989 +0.31(+5.92%)
Apr 26, 2021 5.250 5.330 5.215 5.240 40,042 -0.04(-0.76%)
Apr 23, 2021 5.290 5.310 5.218 5.280 18,400 +0.03(+0.57%)
Apr 22, 2021 5.360 5.430 5.250 5.250 68,813 -0.20(-3.67%)
Apr 21, 2021 5.350 5.550 5.250 5.450 115,226 +0.13(+2.44%)
Apr 20, 2021 5.130 5.500 5.130 5.320 74,078 +0.11(+2.11%)
Apr 19, 2021 5.120 5.250 5.020 5.210 31,472 +0.03(+0.58%)
Apr 16, 2021 5.100 5.190 5.020 5.180 18,800 +0.08(+1.57%)
Apr 15, 2021 5.170 5.310 5.100 5.100 69,390 -0.07(-1.35%)
Apr 14, 2021 5.180 5.330 5.080 5.170 80,790 -0.03(-0.58%)
Apr 13, 2021 5.250 5.420 4.930 5.200 166,456 -0.13(-2.44%)
Apr 12, 2021 4.850 5.400 4.540 5.330 464,094 +0.24(+4.72%)
Apr 09, 2021 5.590 5.630 4.850 5.090 5,074,400 +0.44(+9.46%)
Apr 08, 2021 4.680 4.800 4.620 4.650 1,289,982 +0.00(+0.00%)
Apr 07, 2021 4.490 4.650 4.410 4.650 37,352 +0.17(+3.79%)
Apr 06, 2021 4.250 4.480 4.240 4.480 13,149 +0.13(+2.99%)
Apr 05, 2021 4.240 4.350 4.240 4.350 13,234 +0.10(+2.35%)
Apr 01, 2021 4.314 4.378 4.250 4.250 13,100 -0.10(-2.30%)
Mar 31, 2021 4.280 4.350 4.220 4.350 3,051 +0.17(+4.07%)
Mar 30, 2021 4.340 4.380 4.160 4.180 9,601 -0.08(-1.88%)
Mar 29, 2021 4.380 4.380 4.250 4.260 11,956 -0.12(-2.74%)
Mar 26, 2021 4.230 4.400 4.230 4.380 13,700 +0.00(+0.00%)
Mar 25, 2021 4.170 4.380 4.130 4.380 17,722 +0.20(+4.78%)
Mar 24, 2021 4.200 4.350 4.180 4.180 18,712 -0.03(-0.71%)
Mar 23, 2021 4.250 4.420 4.140 4.210 46,732 -0.05(-1.17%)
Mar 22, 2021 4.340 4.470 4.210 4.260 24,404 -0.13(-2.96%)
Mar 19, 2021 4.420 4.470 4.340 4.390 11,700 -0.03(-0.68%)
Mar 18, 2021 4.510 4.650 4.380 4.420 40,627 +0.00(+0.00%)
Mar 17, 2021 4.410 4.490 4.330 4.420 10,014 +0.00(+0.00%)
Mar 16, 2021 4.400 4.550 4.280 4.420 41,700 +0.09(+2.08%)
Mar 15, 2021 4.300 4.390 4.200 4.330 32,257 +0.10(+2.36%)
Mar 12, 2021 4.260 4.300 4.160 4.230 50,600 -0.02(-0.47%)
Mar 11, 2021 4.420 4.479 4.250 4.250 43,392 -0.09(-2.07%)
Mar 10, 2021 4.300 4.420 4.250 4.340 33,607 -0.02(-0.34%)
Mar 09, 2021 4.490 4.510 4.200 4.355 27,860 -0.09(-2.13%)
Mar 08, 2021 4.150 4.480 4.105 4.450 60,748 +0.30(+7.23%)
Mar 05, 2021 4.070 4.150 3.960 4.150 62,800 +0.17(+4.27%)
Mar 04, 2021 4.210 4.210 3.890 3.980 72,257 -0.28(-6.57%)
Mar 03, 2021 4.390 4.415 4.170 4.260 53,402 -0.16(-3.62%)
Mar 02, 2021 4.450 4.540 4.360 4.420 34,992 -0.09(-2.00%)
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.