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 )

0.7780 +0.0080 (+1.04%)
Streaming Delayed Price Updated: 3:26 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.7690 0.7780 0.7206 0.7780 7,373 +0.01(+1.04%)
Feb 13, 2025 0.7800 0.7780 0.7100 0.7700 7,826 +0.00(+0.00%)
Feb 12, 2025 0.7780 0.7780 0.7100 0.7700 14,975 +0.02(+2.67%)
Feb 11, 2025 0.7090 0.7780 0.6600 0.7500 69,511 +0.05(+7.14%)
Feb 10, 2025 0.7000 0.7000 0.6600 0.7000 9,759 +0.01(+1.45%)
Feb 07, 2025 0.6600 0.7000 0.6558 0.6900 32,268 -0.01(-1.43%)
Feb 06, 2025 0.6900 0.7000 0.6601 0.7000 6,966 +0.00(+0.00%)
Feb 05, 2025 0.6700 0.7000 0.6600 0.7000 34,713 +0.02(+2.94%)
Feb 04, 2025 0.6600 0.6950 0.6518 0.6800 37,489 +0.02(+3.03%)
Feb 03, 2025 0.6700 0.6650 0.6200 0.6600 28,697 -0.01(-1.49%)
Jan 31, 2025 0.6600 0.7100 0.6200 0.6700 23,712 -0.03(-3.87%)
Jan 30, 2025 0.6875 0.7390 0.6500 0.6970 24,524 -0.00(-0.43%)
Jan 29, 2025 0.6500 0.7390 0.6103 0.7000 22,930 +0.01(+1.60%)
Jan 28, 2025 0.6500 0.6930 0.6500 0.6890 7,269 -0.00(-0.58%)
Jan 27, 2025 0.7300 0.7300 0.6500 0.6930 12,712 -0.01(-1.00%)
Jan 24, 2025 0.6900 0.7000 0.6310 0.7000 17,300 +0.01(+1.60%)
Jan 23, 2025 0.6500 0.7000 0.6500 0.6890 42,731 +0.01(+1.92%)
Jan 22, 2025 0.7200 0.7400 0.6534 0.6760 43,524 -0.02(-3.43%)
Jan 21, 2025 0.6800 0.7800 0.6400 0.7000 270,438 +0.04(+6.06%)
Jan 17, 2025 0.6300 0.7400 0.6199 0.6600 48,962 +0.04(+6.97%)
Jan 16, 2025 0.6000 0.6300 0.5500 0.6170 68,468 +0.01(+1.98%)
Jan 15, 2025 0.6100 0.6507 0.6000 0.6050 50,498 -0.01(-0.92%)
Jan 14, 2025 0.6800 0.6980 0.6000 0.6106 93,457 -0.09(-12.77%)
Jan 13, 2025 0.7860 0.7860 0.6500 0.7000 44,893 -0.06(-7.76%)
Jan 10, 2025 0.7010 0.7800 0.6666 0.7589 113,876 +0.04(+5.87%)
Jan 08, 2025 0.9349 1.470 0.6400 0.7168 3,512,874 -0.16(-18.54%)
Jan 07, 2025 0.7400 0.9300 0.6700 0.8799 436,665 +0.17(+24.40%)
Jan 06, 2025 0.5900 0.7300 0.5889 0.7073 164,573 +0.11(+19.29%)
Jan 03, 2025 0.5959 0.5959 0.5500 0.5929 15,775 -0.00(-0.50%)
Jan 02, 2025 0.5890 0.5960 0.5400 0.5959 58,807 +0.03(+5.00%)
Dec 31, 2024 0.5675 0 +0.02(+3.37%)
Dec 30, 2024 0.5570 0.5570 0.5068 0.5490 50,107 +0.01(+2.67%)
Dec 27, 2024 0.5738 0.5822 0.5206 0.5347 47,530 -0.04(-6.93%)
Dec 26, 2024 0.6100 0.6100 0.5048 0.5745 62,179 -0.03(-5.10%)
Dec 24, 2024 0.5748 0.6200 0.5748 0.6054 44,070 +0.00(+0.48%)
Dec 23, 2024 0.6100 0.6200 0.6000 0.6025 14,078 -0.02(-2.82%)
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%)
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.