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 (%)
Jan 31, 2023 3.500 3.560 3.496 3.560 8,876 +0.06(+1.71%)
Jan 30, 2023 3.310 3.500 3.310 3.500 17,971 +0.08(+2.34%)
Jan 27, 2023 3.400 3.420 3.385 3.420 4,734 +0.02(+0.59%)
Jan 26, 2023 3.410 3.410 3.380 3.400 5,925 +0.08(+2.41%)
Jan 25, 2023 3.375 3.375 3.220 3.320 15,993 +0.02(+0.61%)
Jan 24, 2023 3.300 3.408 3.250 3.300 5,349 +0.01(+0.25%)
Jan 23, 2023 3.260 3.300 3.260 3.292 3,498 -0.01(-0.40%)
Jan 20, 2023 3.260 3.380 3.260 3.305 3,650 +0.01(+0.23%)
Jan 19, 2023 3.410 3.410 3.280 3.298 4,882 -0.09(-2.73%)
Jan 18, 2023 3.540 3.540 3.360 3.390 9,639 -0.12(-3.42%)
Jan 17, 2023 3.520 3.560 3.510 3.510 14,038 -0.01(-0.28%)
Jan 13, 2023 3.440 3.520 3.440 3.520 8,367 +0.09(+2.62%)
Jan 12, 2023 3.490 3.490 3.380 3.430 9,966 -0.01(-0.29%)
Jan 11, 2023 3.440 3.440 3.390 3.440 9,656 +0.05(+1.47%)
Jan 10, 2023 3.400 3.400 3.350 3.390 4,612 -0.02(-0.53%)
Jan 09, 2023 3.260 3.500 3.260 3.408 17,464 +0.16(+4.87%)
Jan 06, 2023 3.270 3.270 3.220 3.250 3,303 +0.03(+0.88%)
Jan 05, 2023 3.230 3.286 3.190 3.222 7,486 -0.06(-1.78%)
Jan 04, 2023 3.190 3.290 3.180 3.280 4,336 +0.06(+1.86%)
Jan 03, 2023 3.230 3.230 3.099 3.220 17,359 +0.13(+4.21%)
Dec 30, 2022 3.130 3.170 3.034 3.090 4,404 -0.02(-0.62%)
Dec 29, 2022 3.000 3.109 2.970 3.109 4,838 +0.12(+4.02%)
Dec 28, 2022 2.930 2.989 2.900 2.989 10,300 +0.05(+1.66%)
Dec 27, 2022 3.010 3.010 2.852 2.940 16,203 -0.06(-1.84%)
Dec 23, 2022 2.960 3.000 2.960 2.995 4,753 -0.01(-0.44%)
Dec 22, 2022 3.060 3.082 2.980 3.008 14,498 -0.04(-1.16%)
Dec 21, 2022 3.020 3.044 2.980 3.044 12,441 +0.02(+0.54%)
Dec 20, 2022 3.030 3.050 2.980 3.027 14,631 -0.05(-1.67%)
Dec 19, 2022 3.060 3.110 3.000 3.079 27,854 -0.02(-0.68%)
Dec 16, 2022 3.190 3.217 3.080 3.100 15,535 -0.08(-2.52%)
Dec 15, 2022 3.160 3.400 3.160 3.180 8,804 -0.04(-1.24%)
Dec 14, 2022 3.170 3.264 3.160 3.220 19,124 +0.15(+4.89%)
Dec 13, 2022 3.480 3.480 3.020 3.070 65,711 -0.40(-11.60%)
Dec 12, 2022 3.660 3.660 3.450 3.473 18,762 -0.11(-2.99%)
Dec 09, 2022 3.660 3.660 3.560 3.580 7,635 -0.01(-0.28%)
Dec 08, 2022 3.610 3.620 3.560 3.590 5,727 -0.06(-1.51%)
Dec 07, 2022 3.700 3.700 3.620 3.645 7,200 +0.00(+0.14%)
Dec 06, 2022 3.720 3.770 3.610 3.640 4,821 -0.03(-0.82%)
Dec 05, 2022 3.790 3.790 3.610 3.670 10,616 +0.02(+0.55%)
Dec 02, 2022 3.770 3.835 3.580 3.650 26,700 -0.11(-2.93%)
Dec 01, 2022 3.640 3.830 3.640 3.760 23,332 +0.17(+4.65%)
Nov 30, 2022 3.560 3.640 3.540 3.593 4,685 +0.02(+0.65%)
Nov 29, 2022 3.670 3.670 3.570 3.570 3,548 -0.06(-1.65%)
Nov 28, 2022 3.600 3.660 3.560 3.630 9,272 +0.08(+2.25%)
Nov 25, 2022 3.560 3.563 3.550 3.550 1,970 +0.01(+0.28%)
Nov 23, 2022 3.580 3.700 3.540 3.540 3,321 -0.04(-1.12%)
Nov 22, 2022 3.610 3.610 3.531 3.580 9,290 -0.03(-0.83%)
Nov 21, 2022 3.560 3.640 3.520 3.610 17,537 -0.03(-0.82%)
Nov 18, 2022 3.900 3.900 3.580 3.640 12,802 -0.22(-5.70%)
Nov 17, 2022 4.000 4.000 3.800 3.860 5,081 -0.05(-1.31%)
Nov 16, 2022 3.970 3.983 3.850 3.911 7,849 -0.06(-1.48%)
Nov 15, 2022 4.240 4.300 3.920 3.970 22,262 -0.06(-1.49%)
Nov 14, 2022 4.040 4.140 4.000 4.030 10,488 +0.05(+1.26%)
Nov 11, 2022 3.830 4.100 3.826 3.980 21,410 +0.18(+4.74%)
Nov 10, 2022 3.770 3.860 3.770 3.800 5,668 +0.04(+1.06%)
Nov 09, 2022 3.710 3.770 3.710 3.760 5,805 +0.05(+1.35%)
Nov 08, 2022 3.670 3.740 3.650 3.710 9,409 +0.04(+1.09%)
Nov 07, 2022 3.650 3.670 3.610 3.670 3,137 +0.06(+1.80%)
Nov 04, 2022 3.590 3.635 3.510 3.605 3,662 +0.02(+0.53%)
Nov 03, 2022 3.500 3.600 3.500 3.586 3,303 -0.01(-0.39%)
Nov 02, 2022 3.550 3.600 3.481 3.600 7,210 +0.07(+1.98%)
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.