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 (%)
Dec 29, 2017 7.350 7.350 7.350 0 -0.30(-3.92%)
Dec 28, 2017 7.350 7.800 7.350 7.650 22,414 +0.25(+3.38%)
Dec 27, 2017 7.350 7.400 7.250 7.400 13,783 +0.15(+2.07%)
Dec 26, 2017 7.250 7.400 7.250 7.250 5,799 -0.05(-0.68%)
Dec 22, 2017 7.300 7.350 7.250 7.300 12,015 +0.05(+0.69%)
Dec 21, 2017 7.100 7.350 6.950 7.250 22,455 +0.08(+1.07%)
Dec 20, 2017 7.200 7.300 7.100 7.173 15,749 -0.03(-0.37%)
Dec 19, 2017 7.200 7.350 7.150 7.200 15,325 -0.05(-0.69%)
Dec 18, 2017 7.150 7.250 7.150 7.250 13,123 +0.05(+0.69%)
Dec 15, 2017 7.300 7.350 7.100 7.200 3,677 -0.15(-2.04%)
Dec 14, 2017 7.150 7.350 7.150 7.350 5,377 +0.20(+2.80%)
Dec 13, 2017 7.250 7.300 7.150 7.150 7,378 -0.05(-0.69%)
Dec 12, 2017 7.250 7.300 7.200 7.200 13,309 -0.10(-1.37%)
Dec 11, 2017 7.150 7.350 7.150 7.300 5,431 +0.05(+0.69%)
Dec 08, 2017 7.300 7.550 7.250 7.250 8,707 -0.05(-0.68%)
Dec 07, 2017 7.250 7.350 7.150 7.300 13,075 -0.03(-0.34%)
Dec 06, 2017 7.400 7.550 7.300 7.325 27,374 -0.17(-2.33%)
Dec 05, 2017 7.550 7.600 7.500 7.500 22,014 -0.10(-1.32%)
Dec 04, 2017 7.650 7.900 7.600 7.601 11,268 -0.02(-0.32%)
Dec 01, 2017 7.750 7.750 7.600 7.625 33,540 -0.12(-1.61%)
Nov 30, 2017 8.100 8.100 7.550 7.750 91,828 -0.49(-6.00%)
Nov 29, 2017 8.250 8.300 8.150 8.245 15,051 -0.07(-0.88%)
Nov 28, 2017 8.100 8.318 8.100 8.318 20,263 +0.22(+2.69%)
Nov 27, 2017 7.850 8.300 7.850 8.100 48,516 +0.20(+2.53%)
Nov 24, 2017 8.000 8.000 7.600 7.900 2,608 -0.05(-0.63%)
Nov 22, 2017 7.900 8.000 7.811 7.950 25,182 +0.05(+0.63%)
Nov 21, 2017 7.750 7.950 7.650 7.900 22,444 +0.25(+3.27%)
Nov 20, 2017 7.700 7.700 7.500 7.650 22,344 +0.05(+0.66%)
Nov 17, 2017 7.700 7.700 7.550 7.599 6,004 -0.00(-0.01%)
Nov 16, 2017 7.450 7.650 7.412 7.600 14,239 +0.21(+2.81%)
Nov 15, 2017 7.150 7.500 7.100 7.392 24,772 +0.14(+1.96%)
Nov 14, 2017 7.850 7.850 7.100 7.250 33,960 -0.30(-3.97%)
Nov 13, 2017 7.450 7.800 7.400 7.550 19,779 +0.15(+2.03%)
Nov 10, 2017 7.050 7.500 7.050 7.400 24,822 +0.45(+6.47%)
Nov 09, 2017 6.950 7.450 6.857 6.950 40,829 -0.10(-1.42%)
Nov 08, 2017 7.400 7.550 6.750 7.050 60,676 -0.45(-6.00%)
Nov 07, 2017 7.750 7.826 7.500 7.500 23,008 -0.30(-3.85%)
Nov 06, 2017 7.700 7.950 7.700 7.800 6,862 +0.00(+0.00%)
Nov 03, 2017 7.750 7.900 7.750 7.800 7,741 +0.10(+1.30%)
Nov 02, 2017 7.800 7.950 7.600 7.700 38,771 -0.25(-3.08%)
Nov 01, 2017 8.350 8.500 7.600 7.945 80,577 -0.55(-6.53%)
Oct 31, 2017 8.400 8.730 8.400 8.500 11,594 +0.05(+0.59%)
Oct 30, 2017 8.500 8.750 8.450 8.450 4,760 -0.15(-1.74%)
Oct 27, 2017 8.584 8.600 8.400 8.600 16,593 +0.00(+0.00%)
Oct 26, 2017 8.650 8.700 8.550 8.600 3,506 +0.05(+0.58%)
Oct 25, 2017 8.550 8.850 8.550 8.550 18,898 -0.10(-1.16%)
Oct 24, 2017 8.600 8.850 8.600 8.650 10,131 +0.00(+0.00%)
Oct 23, 2017 8.550 8.800 8.550 8.650 7,022 -0.05(-0.57%)
Oct 20, 2017 8.950 9.050 8.650 8.700 15,042 -0.25(-2.79%)
Oct 19, 2017 9.100 9.156 8.850 8.950 23,434 -0.25(-2.71%)
Oct 18, 2017 9.350 9.350 9.199 9.200 1,557 -0.05(-0.55%)
Oct 17, 2017 9.250 9.343 9.100 9.250 9,183 +0.05(+0.54%)
Oct 16, 2017 9.150 9.350 9.150 9.200 7,851 +0.05(+0.55%)
Oct 13, 2017 9.150 9.200 9.100 9.150 3,202 -0.05(-0.54%)
Oct 12, 2017 9.100 9.200 9.100 9.200 4,215 +0.15(+1.66%)
Oct 11, 2017 9.100 9.200 9.050 9.050 7,462 -0.05(-0.55%)
Oct 10, 2017 9.500 9.500 9.050 9.100 13,843 -0.25(-2.67%)
Oct 09, 2017 9.550 9.550 9.100 9.350 16,967 -0.20(-2.09%)
Oct 06, 2017 9.550 9.650 9.500 9.550 6,972 +0.00(+0.00%)
Oct 05, 2017 9.450 9.600 9.300 9.550 12,106 +0.20(+2.14%)
Oct 04, 2017 9.450 9.550 9.250 9.350 22,383 -0.10(-1.06%)
Oct 03, 2017 9.450 9.550 9.250 9.450 14,856 +0.10(+1.07%)
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.