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 (%)
Mar 31, 2017 8.750 8.950 8.350 8.900 20,766 +0.10(+1.14%)
Mar 30, 2017 9.000 9.000 8.750 8.800 31,202 -0.15(-1.68%)
Mar 29, 2017 9.150 9.249 8.750 8.950 24,736 -0.10(-1.10%)
Mar 28, 2017 8.950 9.250 8.950 9.050 26,301 +0.15(+1.69%)
Mar 27, 2017 9.000 9.200 8.800 8.900 10,019 -0.20(-2.20%)
Mar 24, 2017 9.250 9.350 8.850 9.100 37,586 -0.05(-0.55%)
Mar 23, 2017 9.100 9.300 9.000 9.150 21,321 +0.10(+1.10%)
Mar 22, 2017 9.500 9.650 8.900 9.050 36,625 -0.50(-5.24%)
Mar 21, 2017 9.750 9.750 9.500 9.550 18,237 -0.20(-2.05%)
Mar 20, 2017 9.900 10.20 9.700 9.750 44,992 -0.35(-3.47%)
Mar 17, 2017 10.00 10.10 9.900 10.10 16,499 +0.15(+1.51%)
Mar 16, 2017 10.00 10.05 9.950 9.950 4,267 +0.00(+0.00%)
Mar 15, 2017 9.850 10.00 9.850 9.950 17,490 +0.10(+1.02%)
Mar 14, 2017 10.00 10.00 9.750 9.850 12,499 -0.15(-1.50%)
Mar 13, 2017 9.800 10.25 9.800 10.00 6,465 +0.05(+0.50%)
Mar 10, 2017 10.00 10.15 9.900 9.950 15,203 +0.00(+0.00%)
Mar 09, 2017 9.850 10.20 9.750 9.950 57,131 +0.20(+2.05%)
Mar 08, 2017 9.750 9.900 9.700 9.750 5,731 +0.05(+0.52%)
Mar 07, 2017 9.650 9.900 9.650 9.700 12,447 +0.05(+0.52%)
Mar 06, 2017 9.950 9.950 9.650 9.650 20,358 -0.05(-0.52%)
Mar 03, 2017 9.650 9.900 9.600 9.700 12,702 +0.15(+1.57%)
Mar 02, 2017 9.900 10.05 9.550 9.550 38,067 -0.35(-3.54%)
Mar 01, 2017 9.750 10.00 9.750 9.900 5,066 +0.00(+0.00%)
Feb 28, 2017 9.900 10.00 9.750 9.900 8,213 +0.00(+0.00%)
Feb 27, 2017 9.750 10.00 9.750 9.900 9,727 +0.05(+0.51%)
Feb 24, 2017 10.25 10.25 9.800 9.850 39,537 -0.35(-3.43%)
Feb 23, 2017 10.20 10.40 10.00 10.20 28,790 +0.00(+0.00%)
Feb 22, 2017 10.20 10.40 10.10 10.20 7,134 +0.10(+0.99%)
Feb 21, 2017 10.00 10.40 10.00 10.10 13,486 +0.20(+2.02%)
Feb 17, 2017 9.900 9.900 9.900 0 -0.15(-1.49%)
Feb 16, 2017 10.05 10.20 10.00 10.05 5,402 +0.00(+0.00%)
Feb 15, 2017 10.20 10.20 10.05 10.05 3,088 -0.10(-0.99%)
Feb 14, 2017 10.10 10.40 10.00 10.15 10,682 +0.00(+0.00%)
Feb 13, 2017 10.00 10.55 10.00 10.15 30,890 -0.05(-0.49%)
Feb 10, 2017 10.25 10.30 10.15 10.20 7,438 +0.00(+0.00%)
Feb 09, 2017 9.750 10.25 9.750 10.20 14,175 +0.30(+3.03%)
Feb 08, 2017 10.00 10.00 9.800 9.900 10,408 -0.05(-0.50%)
Feb 07, 2017 10.35 10.35 9.750 9.950 23,966 -0.35(-3.40%)
Feb 06, 2017 10.45 10.50 10.30 10.30 5,875 -0.05(-0.48%)
Feb 03, 2017 10.40 10.50 10.35 10.35 5,928 +0.05(+0.49%)
Feb 02, 2017 10.37 10.50 10.30 10.30 4,435 -0.15(-1.44%)
Feb 01, 2017 10.75 10.75 10.30 10.45 18,903 -0.20(-1.88%)
Jan 31, 2017 10.90 10.90 10.35 10.65 19,756 -0.10(-0.93%)
Jan 30, 2017 10.85 10.90 10.55 10.75 18,729 -0.10(-0.92%)
Jan 27, 2017 11.25 11.25 10.85 10.85 14,156 -0.25(-2.25%)
Jan 26, 2017 11.10 11.25 10.85 11.10 18,184 +0.00(+0.00%)
Jan 25, 2017 11.00 11.20 11.00 11.10 7,859 +0.15(+1.37%)
Jan 24, 2017 10.60 11.00 10.60 10.95 8,289 +0.25(+2.34%)
Jan 23, 2017 11.25 11.35 10.60 10.70 20,142 -0.45(-4.04%)
Jan 20, 2017 11.05 11.45 10.75 11.15 18,137 +0.15(+1.36%)
Jan 19, 2017 11.40 11.45 10.90 11.00 9,252 -0.45(-3.93%)
Jan 18, 2017 11.60 11.75 11.25 11.45 15,047 -0.05(-0.43%)
Jan 17, 2017 11.00 11.50 11.00 11.50 22,093 +0.35(+3.14%)
Jan 13, 2017 11.15 11.15 11.15 0 +0.15(+1.36%)
Jan 12, 2017 11.00 11.15 11.00 11.00 9,359 +0.00(+0.00%)
Jan 11, 2017 10.75 11.25 10.55 11.00 26,341 +0.55(+5.26%)
Jan 10, 2017 10.40 10.60 10.40 10.45 2,864 +0.05(+0.48%)
Jan 09, 2017 10.45 10.60 10.35 10.40 8,831 +0.09(+0.83%)
Jan 06, 2017 10.10 10.35 10.09 10.31 7,800 +0.21(+2.12%)
Jan 05, 2017 10.35 10.35 10.00 10.10 8,280 -0.30(-2.88%)
Jan 04, 2017 10.30 10.60 10.00 10.40 10,243 +0.25(+2.46%)
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.