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

Gulf Resources, Inc. - Common Stock (NQ: GURE )

0.6200 +0.0090 (+1.47%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 20, 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 20, 2024 0.6140 0.6390 0.5900 0.6200 4,011 +0.00(+0.00%)
Dec 19, 2024 0.6200 0.6200 0.6000 0.6200 2,703 -0.03(-4.32%)
Dec 18, 2024 0.6005 0.6500 0.6005 0.6480 9,734 +0.00(+0.31%)
Dec 17, 2024 0.6045 0.6500 0.6005 0.6460 15,677 -0.00(-0.62%)
Dec 16, 2024 0.6100 0.6500 0.5920 0.6500 7,858 +0.03(+4.84%)
Dec 13, 2024 0.6676 0.6800 0.6059 0.6200 10,699 -0.03(-4.47%)
Dec 12, 2024 0.6240 0.6900 0.6120 0.6490 6,827 +0.04(+6.39%)
Dec 11, 2024 0.6464 0.6686 0.6030 0.6100 27,278 -0.06(-8.46%)
Dec 10, 2024 0.5980 0.6800 0.5850 0.6664 126,627 +0.06(+9.25%)
Dec 09, 2024 0.5700 0.6200 0.5413 0.6100 47,116 +0.04(+7.85%)
Dec 06, 2024 0.5525 0.5700 0.5385 0.5656 51,076 +0.02(+2.84%)
Dec 05, 2024 0.5400 0.5700 0.5200 0.5500 28,343 +0.02(+4.72%)
Dec 04, 2024 0.5200 0.5300 0.5122 0.5252 24,995 +0.01(+2.54%)
Dec 03, 2024 0.5138 0.5590 0.5101 0.5122 21,490 -0.03(-4.97%)
Dec 02, 2024 0.5500 0.5500 0.5200 0.5390 23,102 -0.04(-6.42%)
Nov 29, 2024 0.5761 0.5761 0.5271 0.5760 7,841 +0.00(+0.00%)
Nov 27, 2024 0.5245 0.5760 0.5240 0.5760 22,573 -0.00(-0.26%)
Nov 26, 2024 0.5658 0.5980 0.5500 0.5775 26,612 -0.01(-2.12%)
Nov 25, 2024 0.6200 0.6259 0.5400 0.5900 69,178 -0.03(-4.84%)
Nov 22, 2024 0.5900 0.6500 0.5757 0.6200 12,507 +0.05(+8.77%)
Nov 21, 2024 0.5700 0.6000 0.5700 0.5700 27,003 -0.03(-4.68%)
Nov 20, 2024 0.6900 0.6880 0.5800 0.5980 57,882 -0.04(-5.53%)
Nov 19, 2024 0.6321 0.6880 0.6321 0.6330 8,975 -0.02(-3.36%)
Nov 18, 2024 0.6300 0.6880 0.6300 0.6550 10,213 +0.01(+0.77%)
Nov 15, 2024 0.6270 0.6880 0.6020 0.6500 35,755 +0.02(+3.67%)
Nov 14, 2024 0.6900 0.6900 0.6270 0.6270 6,873 -0.02(-3.79%)
Nov 13, 2024 0.6693 0.6693 0.6250 0.6517 16,760 -0.04(-5.55%)
Nov 12, 2024 0.6650 0.6945 0.6290 0.6900 53,270 -0.01(-1.29%)
Nov 11, 2024 0.6370 0.7000 0.6060 0.6990 21,780 +0.02(+3.68%)
Nov 08, 2024 0.6800 0.7000 0.6230 0.6742 24,107 +0.01(+1.66%)
Nov 07, 2024 0.6030 0.6900 0.6030 0.6632 9,467 -0.01(-1.89%)
Nov 06, 2024 0.6548 0.6760 0.6200 0.6760 12,587 +0.00(+0.15%)
Nov 05, 2024 0.6900 0.7370 0.6500 0.6750 89,839 -0.05(-6.51%)
Nov 04, 2024 0.7069 0.7390 0.7000 0.7220 11,585 -0.02(-2.38%)
Nov 01, 2024 0.6680 0.7396 0.6500 0.7396 78,887 +0.05(+7.39%)
Oct 31, 2024 0.6500 0.7350 0.5550 0.6887 440,465 +0.12(+21.74%)
Oct 30, 2024 0.5500 0.5747 0.5100 0.5657 135,627 -0.00(-0.75%)
Oct 29, 2024 0.7000 0.7299 0.5307 0.5700 444,250 -0.11(-16.18%)
Oct 28, 2024 0.6900 0.7100 0.6650 0.6800 2,245,533 +0.03(+4.62%)
Oct 25, 2024 0.6975 0.7099 0.6500 0.6500 21,086 -0.05(-7.14%)
Oct 24, 2024 0.6850 0.7198 0.6850 0.7000 8,650 +0.01(+1.95%)
Oct 23, 2024 0.7500 0.7500 0.6700 0.6866 38,928 -0.04(-5.36%)
Oct 22, 2024 0.7550 0.7600 0.7050 0.7255 59,343 -0.03(-4.31%)
Oct 21, 2024 0.7738 0.8000 0.7582 0.7582 24,581 -0.02(-2.17%)
Oct 18, 2024 0.7750 0.9000 0.7600 0.7750 91,632 +0.06(+7.64%)
Oct 17, 2024 0.7900 0.8000 0.7200 0.7200 16,992 -0.07(-9.25%)
Oct 16, 2024 0.7440 0.8326 0.6100 0.7934 47,345 +0.04(+5.79%)
Oct 15, 2024 0.8900 0.9000 0.7200 0.7500 113,158 -0.12(-13.97%)
Oct 14, 2024 0.9000 0.9700 0.8600 0.8718 42,765 -0.06(-6.48%)
Oct 11, 2024 0.9600 0.9600 0.9200 0.9322 4,954 +0.00(+0.00%)
Oct 10, 2024 0.9600 0.9600 0.9300 0.9322 4,798 -0.03(-2.79%)
Oct 09, 2024 0.9200 0.9600 0.9200 0.9590 5,936 -0.00(-0.10%)
Oct 08, 2024 0.9740 0.9980 0.9322 0.9600 14,706 +0.01(+1.05%)
Oct 07, 2024 1.000 1.000 0.9500 0.9500 11,788 -0.02(-2.06%)
Oct 04, 2024 0.9110 1.000 0.9110 0.9700 50,798 +0.05(+5.43%)
Oct 03, 2024 0.9219 0.9620 0.9100 0.9200 17,438 -0.05(-5.15%)
Oct 02, 2024 1.000 1.000 0.9262 0.9700 19,618 +0.04(+4.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.