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 (%)
Oct 31, 2023 1.710 1.720 1.680 1.720 2,093 +0.01(+0.58%)
Oct 30, 2023 1.690 1.730 1.690 1.710 3,432 -0.01(-0.58%)
Oct 27, 2023 1.710 1.730 1.700 1.720 3,791 +0.01(+0.58%)
Oct 26, 2023 1.690 1.710 1.680 1.710 5,596 +0.02(+1.18%)
Oct 25, 2023 1.680 1.690 1.680 1.690 1,131 +0.00(+0.00%)
Oct 24, 2023 1.660 1.700 1.660 1.690 6,252 +0.03(+1.81%)
Oct 23, 2023 1.690 1.700 1.660 1.660 1,897 -0.06(-3.49%)
Oct 20, 2023 1.670 1.740 1.660 1.720 4,202 +0.01(+0.36%)
Oct 19, 2023 1.723 1.750 1.680 1.714 3,818 +0.00(+0.22%)
Oct 18, 2023 1.762 1.762 1.670 1.710 9,709 -0.03(-1.72%)
Oct 17, 2023 1.695 1.740 1.695 1.740 2,495 +0.00(+0.00%)
Oct 16, 2023 1.700 1.740 1.660 1.740 8,395 +0.01(+0.58%)
Oct 13, 2023 1.700 1.770 1.650 1.730 11,749 +0.03(+1.76%)
Oct 12, 2023 1.650 1.730 1.650 1.700 7,904 -0.02(-1.16%)
Oct 11, 2023 1.660 1.789 1.660 1.720 18,989 -0.01(-0.58%)
Oct 10, 2023 1.720 1.800 1.700 1.730 4,431 +0.03(+1.76%)
Oct 09, 2023 1.630 1.790 1.630 1.700 19,568 -0.07(-3.95%)
Oct 06, 2023 1.690 1.820 1.680 1.770 38,915 +0.08(+4.73%)
Oct 05, 2023 1.830 1.890 1.680 1.690 52,997 -0.18(-9.63%)
Oct 04, 2023 1.800 1.890 1.790 1.870 11,616 +0.16(+9.36%)
Oct 03, 2023 1.820 1.840 1.700 1.710 35,701 -0.15(-8.06%)
Oct 02, 2023 1.820 1.860 1.750 1.860 8,227 -0.01(-0.53%)
Sep 29, 2023 1.850 1.890 1.740 1.870 37,969 +0.04(+2.19%)
Sep 28, 2023 1.770 1.890 1.770 1.830 4,269 +0.06(+3.39%)
Sep 27, 2023 1.900 1.910 1.730 1.770 49,976 -0.15(-7.81%)
Sep 26, 2023 1.810 1.920 1.780 1.920 7,172 +0.16(+9.09%)
Sep 25, 2023 1.840 1.840 1.760 1.760 40,836 -0.10(-5.38%)
Sep 22, 2023 1.780 1.881 1.760 1.860 38,609 +0.06(+3.33%)
Sep 21, 2023 1.910 2.056 1.800 1.800 41,618 -0.12(-6.25%)
Sep 20, 2023 1.920 1.990 1.900 1.920 9,053 +0.00(+0.00%)
Sep 19, 2023 1.930 2.025 1.920 1.920 3,396 -0.03(-1.54%)
Sep 18, 2023 2.010 2.014 1.920 1.950 15,698 +0.01(+0.78%)
Sep 15, 2023 1.950 2.010 1.900 1.935 16,946 -0.06(-3.25%)
Sep 14, 2023 1.960 2.053 1.940 2.000 10,551 +0.04(+2.04%)
Sep 13, 2023 2.150 2.175 1.940 1.960 34,660 -0.19(-8.84%)
Sep 12, 2023 2.160 2.200 2.150 2.150 10,944 +0.00(+0.00%)
Sep 11, 2023 2.180 2.197 2.150 2.150 18,250 +0.00(+0.00%)
Sep 08, 2023 2.150 2.202 2.150 2.150 11,291 -0.04(-1.60%)
Sep 07, 2023 2.180 2.220 2.170 2.185 14,021 +0.00(+0.23%)
Sep 06, 2023 2.190 2.210 2.150 2.180 8,046 +0.00(+0.00%)
Sep 05, 2023 2.230 2.230 2.140 2.180 8,008 -0.01(-0.44%)
Sep 01, 2023 2.030 2.190 2.030 2.190 34,742 -0.02(-0.92%)
Aug 31, 2023 2.150 2.210 2.150 2.210 15,378 +0.08(+3.57%)
Aug 30, 2023 2.060 2.150 2.060 2.134 8,433 +0.04(+2.10%)
Aug 29, 2023 2.060 2.130 2.060 2.090 7,105 +0.02(+0.97%)
Aug 28, 2023 1.960 2.070 1.950 2.070 9,435 +0.08(+4.02%)
Aug 25, 2023 1.950 1.990 1.950 1.990 4,901 +0.02(+1.02%)
Aug 24, 2023 1.950 1.980 1.870 1.970 11,935 +0.00(+0.00%)
Aug 23, 2023 1.850 1.980 1.850 1.970 20,100 +0.09(+4.79%)
Aug 22, 2023 2.000 2.000 1.860 1.880 10,725 -0.05(-2.59%)
Aug 21, 2023 1.890 1.955 1.890 1.930 12,001 +0.03(+1.58%)
Aug 18, 2023 1.990 2.000 1.900 1.900 36,384 -0.09(-4.52%)
Aug 17, 2023 1.980 2.000 1.970 1.990 12,216 -0.01(-0.50%)
Aug 16, 2023 2.020 2.060 2.000 2.000 12,375 -0.03(-1.47%)
Aug 15, 2023 2.060 2.100 2.000 2.030 22,247 -0.12(-5.59%)
Aug 14, 2023 2.030 2.150 2.020 2.150 15,631 +0.03(+1.42%)
Aug 11, 2023 2.020 2.140 2.020 2.120 10,587 +0.01(+0.47%)
Aug 10, 2023 2.110 2.140 2.000 2.110 41,538 -0.03(-1.40%)
Aug 09, 2023 2.180 2.190 2.083 2.140 8,963 -0.05(-2.28%)
Aug 08, 2023 2.180 2.227 2.050 2.190 53,725 +0.08(+3.79%)
Aug 07, 2023 2.190 2.250 2.100 2.110 13,647 +0.01(+0.48%)
Aug 04, 2023 2.170 2.194 2.100 2.100 38,162 -0.07(-3.23%)
Aug 03, 2023 2.170 2.200 2.170 2.170 3,985 -0.03(-1.36%)
Aug 02, 2023 2.170 2.250 2.150 2.200 16,349 +0.05(+2.33%)
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.