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 )

0.6832 -0.0068 (-0.99%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 13, 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 (%)
Mar 12, 2025 0.6625 0.6950 0.6003 0.6950 73,139 -0.04(-4.79%)
Mar 11, 2025 0.7300 0.7300 0.6600 0.7300 4,569 +0.01(+1.39%)
Mar 10, 2025 0.7290 0.7290 0.6900 0.7200 4,615 -0.01(-1.37%)
Mar 07, 2025 0.7100 0.7300 0.6850 0.7300 14,285 +0.02(+3.27%)
Mar 06, 2025 0.6900 0.7099 0.6900 0.7069 7,171 -0.00(-0.42%)
Mar 05, 2025 0.6640 0.7100 0.6000 0.7099 20,768 +0.00(+0.00%)
Mar 04, 2025 0.6754 0.7100 0.6754 0.7099 1,494 -0.00(-0.01%)
Mar 03, 2025 0.7000 0.7200 0.6522 0.7100 7,253 -0.01(-1.39%)
Feb 28, 2025 0.7200 0.7300 0.6860 0.7200 12,784 +0.00(+0.42%)
Feb 27, 2025 0.7280 0.7280 0.6771 0.7170 20,948 -0.01(-1.51%)
Feb 26, 2025 0.7400 0.7400 0.6502 0.7280 1,504 +0.03(+3.90%)
Feb 25, 2025 0.6700 0.7400 0.6600 0.7007 12,223 +0.00(+0.60%)
Feb 24, 2025 0.6990 0.7400 0.6850 0.6965 14,511 -0.04(-5.33%)
Feb 21, 2025 0.7500 0.7500 0.6700 0.7357 10,570 +0.01(+1.00%)
Feb 20, 2025 0.7600 0.7600 0.7186 0.7284 3,487 +0.02(+2.95%)
Feb 19, 2025 0.7500 0.7600 0.7020 0.7075 5,693 -0.06(-8.12%)
Feb 18, 2025 0.7255 0.7970 0.7250 0.7700 48,425 -0.01(-1.03%)
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 69,535 +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%)
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.