Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gulf Resources Inc (NQ: GURE )

1.611 +0.011 (+0.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 29, 2015 11.95 11.95 10.95 11.05 40,232 -0.75(-6.36%)
May 28, 2015 12.25 12.40 11.85 11.80 13,875 -0.45(-3.67%)
May 27, 2015 12.40 12.40 12.10 12.25 12,009 -0.15(-1.21%)
May 26, 2015 12.45 12.45 12.00 12.40 21,978 -0.05(-0.40%)
May 22, 2015 12.20 12.45 12.45 12.45 15,880 +0.30(+2.47%)
May 21, 2015 11.85 12.40 11.73 12.15 23,143 +0.28(+2.32%)
May 20, 2015 11.70 12.00 11.70 11.88 12,202 -0.12(-1.04%)
May 19, 2015 12.40 12.40 11.65 12.00 32,459 -0.45(-3.61%)
May 18, 2015 13.50 13.60 12.24 12.45 53,394 -0.55(-4.23%)
May 15, 2015 12.35 13.00 12.25 13.00 20,475 +0.75(+6.12%)
May 14, 2015 12.50 12.70 12.10 12.25 19,426 -0.20(-1.61%)
May 13, 2015 12.54 12.60 12.10 12.45 10,648 -0.05(-0.40%)
May 12, 2015 12.35 12.60 11.75 12.50 25,806 +0.05(+0.40%)
May 11, 2015 12.50 12.50 11.80 12.45 19,598 +0.05(+0.40%)
May 08, 2015 12.75 12.85 12.00 12.40 53,507 -0.20(-1.59%)
May 07, 2015 13.30 14.75 12.32 12.60 211,398 -0.15(-1.18%)
May 06, 2015 12.85 12.90 12.50 12.75 19,835 -0.15(-1.16%)
May 05, 2015 12.95 13.10 12.55 12.90 16,394 +0.05(+0.39%)
May 04, 2015 12.75 13.25 12.50 12.85 29,760 +0.35(+2.80%)
May 01, 2015 12.80 12.95 12.35 12.50 22,410 -0.35(-2.72%)
Apr 30, 2015 13.35 13.40 12.83 12.85 37,198 -0.45(-3.38%)
Apr 29, 2015 13.00 13.40 12.85 13.30 18,894 +0.40(+3.10%)
Apr 28, 2015 12.20 13.00 12.10 12.90 29,540 +0.60(+4.88%)
Apr 27, 2015 12.50 12.70 11.75 12.30 36,104 -0.35(-2.77%)
Apr 24, 2015 13.05 13.12 12.35 12.65 42,388 -0.35(-2.69%)
Apr 23, 2015 13.40 13.40 12.95 13.00 28,758 -0.30(-2.26%)
Apr 22, 2015 13.00 13.55 12.15 13.30 67,183 +0.40(+3.10%)
Apr 21, 2015 13.55 13.95 12.57 12.90 96,152 -0.36(-2.70%)
Apr 20, 2015 12.60 13.70 12.60 13.26 146,474 +0.66(+5.22%)
Apr 17, 2015 11.75 12.65 11.50 12.60 113,806 +0.70(+5.88%)
Apr 16, 2015 11.30 12.10 10.90 11.90 113,524 +1.05(+9.68%)
Apr 15, 2015 10.45 11.25 10.45 10.85 36,440 +0.30(+2.84%)
Apr 14, 2015 10.30 10.90 10.30 10.55 40,654 -0.05(-0.47%)
Apr 13, 2015 10.25 11.75 10.25 10.60 173,780 +0.45(+4.43%)
Apr 10, 2015 9.000 10.15 8.850 10.15 97,293 +1.38(+15.68%)
Apr 09, 2015 8.500 8.950 8.500 8.774 26,196 +0.45(+5.46%)
Apr 08, 2015 8.495 9.100 8.320 8.320 42,304 -0.08(-0.95%)
Apr 07, 2015 8.600 8.600 8.300 8.400 13,399 -0.20(-2.33%)
Apr 06, 2015 8.300 8.900 8.250 8.600 22,616 +0.35(+4.25%)
Apr 02, 2015 8.150 8.249 8.249 8.249 4,540 +0.10(+1.22%)
Apr 01, 2015 8.250 8.250 8.100 8.150 7,606 -0.15(-1.81%)
Mar 31, 2015 8.200 8.350 8.095 8.300 18,399 +0.00(+0.00%)
Mar 30, 2015 8.175 8.400 8.150 8.300 5,546 +0.15(+1.84%)
Mar 27, 2015 8.400 8.400 8.100 8.150 7,987 -0.25(-2.98%)
Mar 26, 2015 8.150 8.400 8.150 8.400 11,920 +0.25(+3.07%)
Mar 25, 2015 8.250 8.400 8.074 8.150 10,894 -0.10(-1.21%)
Mar 24, 2015 8.000 8.350 8.000 8.250 13,545 +0.25(+3.12%)
Mar 23, 2015 7.700 8.450 7.700 8.000 16,925 +0.40(+5.26%)
Mar 20, 2015 8.350 8.350 7.600 7.600 61,639 -0.70(-8.43%)
Mar 19, 2015 8.600 8.800 8.000 8.300 38,175 -0.40(-4.60%)
Mar 18, 2015 8.450 8.700 8.266 8.700 29,007 +0.25(+2.96%)
Mar 17, 2015 8.450 8.500 8.100 8.450 17,844 +0.00(+0.00%)
Mar 16, 2015 8.550 8.750 8.050 8.450 49,712 -0.10(-1.17%)
Mar 13, 2015 8.500 8.700 8.150 8.550 36,314 +0.20(+2.40%)
Mar 12, 2015 8.400 8.700 8.150 8.350 49,585 +0.15(+1.83%)
Mar 11, 2015 7.550 8.400 7.550 8.200 37,194 +0.30(+3.80%)
Mar 10, 2015 7.800 8.030 7.800 7.900 10,140 +0.00(+0.00%)
Mar 09, 2015 8.050 8.050 7.800 7.900 13,679 -0.10(-1.25%)
Mar 06, 2015 8.000 8.050 7.800 8.000 26,780 +0.00(+0.00%)
Mar 05, 2015 8.100 8.200 7.800 8.000 24,295 -0.25(-3.03%)
Mar 04, 2015 8.200 8.250 8.000 8.250 24,426 -0.05(-0.60%)
Mar 03, 2015 8.400 8.400 8.000 8.300 35,967 -0.10(-1.19%)
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.