Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gulf Resources Inc
(NQ:
GURE
)
1.080
+0.045 (+4.33%)
Streaming Delayed Price
Updated: 3:01 PM EDT, Aug 8, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 07, 2024
1.030
1.080
1.020
1.035
4,248
-0.06(-5.16%)
Aug 06, 2024
1.030
1.100
1.030
1.091
4,444
-0.00(-0.34%)
Aug 05, 2024
1.030
1.110
1.030
1.095
6,084
+0.04(+4.29%)
Aug 02, 2024
1.020
1.080
1.020
1.050
1,005
-0.01(-0.94%)
Aug 01, 2024
1.030
1.067
1.020
1.060
1,743
-0.02(-1.85%)
Jul 31, 2024
1.050
1.110
1.020
1.080
13,400
+0.00(+0.12%)
Jul 30, 2024
1.090
1.110
1.010
1.079
15,305
-0.01(-0.58%)
Jul 29, 2024
1.100
1.100
1.080
1.085
4,546
-0.01(-0.46%)
Jul 26, 2024
1.070
1.100
1.070
1.090
1,836
+0.01(+0.93%)
Jul 25, 2024
1.100
1.120
1.070
1.080
4,621
+0.00(+0.00%)
Jul 24, 2024
1.070
1.100
1.060
1.080
27,973
-0.04(-3.57%)
Jul 23, 2024
1.110
1.140
1.090
1.120
6,345
+0.01(+0.90%)
Jul 22, 2024
1.110
1.112
1.090
1.110
10,974
-0.00(-0.45%)
Jul 19, 2024
1.150
1.150
1.110
1.115
3,147
-0.06(-5.51%)
Jul 18, 2024
1.180
1.180
1.160
1.180
1,521
+0.00(+0.00%)
Jul 17, 2024
1.180
1.190
1.150
1.180
7,825
+0.00(+0.00%)
Jul 16, 2024
1.200
1.200
1.140
1.180
19,285
-0.02(-1.67%)
Jul 15, 2024
1.200
1.200
1.160
1.200
9,568
+0.01(+0.84%)
Jul 12, 2024
1.200
1.260
1.120
1.190
38,576
-0.07(-5.56%)
Jul 11, 2024
1.220
1.280
1.220
1.260
15,494
+0.03(+2.44%)
Jul 10, 2024
1.300
1.310
1.200
1.230
44,778
-0.07(-5.38%)
Jul 09, 2024
1.070
1.380
1.070
1.300
117,821
+0.21(+19.27%)
Jul 08, 2024
1.060
1.110
1.050
1.090
57,655
-0.07(-6.03%)
Jul 05, 2024
1.190
1.190
0.9596
1.160
276,966
-0.06(-4.53%)
Jul 03, 2024
1.350
1.650
1.200
1.215
3,785,499
+0.02(+1.25%)
Jul 02, 2024
1.110
1.200
1.090
1.200
29,093
+0.11(+10.09%)
Jul 01, 2024
1.060
1.142
1.045
1.090
15,982
+0.06(+5.83%)
Jun 28, 2024
1.030
1.089
1.020
1.030
9,003
+0.00(+0.00%)
Jun 27, 2024
1.030
1.100
1.026
1.030
22,823
-0.02(-2.37%)
Jun 26, 2024
0.9020
1.160
0.9020
1.055
62,722
+0.20(+23.39%)
Jun 25, 2024
1.070
1.080
0.8550
0.8550
68,160
-0.24(-21.56%)
Jun 24, 2024
1.240
1.240
1.080
1.090
75,192
-0.20(-15.50%)
Jun 21, 2024
1.255
1.290
1.255
1.290
471
+0.06(+4.88%)
Jun 20, 2024
1.300
1.310
1.210
1.230
93,551
-0.06(-4.65%)
Jun 18, 2024
1.300
1.310
1.200
1.290
53,387
-0.01(-0.81%)
Jun 17, 2024
1.455
1.455
1.300
1.300
44,752
-0.17(-11.53%)
Jun 14, 2024
1.550
1.580
1.430
1.470
111,657
-0.10(-6.37%)
Jun 13, 2024
1.550
1.587
1.550
1.570
5,705
-0.03(-1.88%)
Jun 12, 2024
1.580
1.660
1.528
1.600
60,851
+0.02(+1.27%)
Jun 11, 2024
1.580
1.590
1.520
1.580
19,324
-0.02(-1.26%)
Jun 10, 2024
1.600
1.683
1.520
1.600
15,730
-0.05(-3.03%)
Jun 07, 2024
1.600
1.690
1.550
1.650
5,876
-0.03(-1.71%)
Jun 06, 2024
1.630
1.750
1.620
1.679
26,482
+0.05(+2.98%)
Jun 05, 2024
1.690
1.710
1.570
1.630
19,349
-0.09(-5.20%)
Jun 04, 2024
1.590
1.755
1.570
1.720
31,416
+0.04(+2.36%)
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
.