ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.750 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 10, 2025 3.750 0 -0.53(-12.38%)
Nov 07, 2025 4.460 4.460 4.130 4.280 25,248 -0.37(-7.96%)
Nov 06, 2025 4.420 4.690 4.050 4.650 35,763 +0.27(+6.16%)
Nov 05, 2025 4.220 4.537 4.100 4.380 24,331 +0.15(+3.55%)
Nov 04, 2025 4.710 4.750 4.230 4.230 16,902 -0.55(-11.51%)
Nov 03, 2025 5.080 5.080 4.510 4.780 32,160 -0.29(-5.72%)
Oct 31, 2025 5.160 5.245 4.870 5.070 21,329 -0.23(-4.34%)
Oct 30, 2025 4.980 5.372 4.700 5.300 49,857 +0.35(+7.07%)
Oct 29, 2025 5.180 5.260 4.990 4.950 44,535 -0.27(-5.17%)
Oct 28, 2025 5.210 5.357 5.020 5.220 14,178 -0.03(-0.57%)
Oct 27, 2025 5.240 5.470 4.830 5.250 84,761 -0.01(-0.21%)
Oct 24, 2025 5.200 5.488 5.000 5.261 28,173 +0.23(+4.59%)
Oct 23, 2025 4.916 5.300 4.600 5.030 19,998 -0.20(-3.88%)
Oct 22, 2025 5.000 5.500 4.701 5.233 56,779 +0.08(+1.51%)
Oct 21, 2025 5.495 5.879 5.130 5.155 37,987 -0.58(-10.05%)
Oct 20, 2025 5.800 5.912 5.400 5.731 17,508 +0.22(+4.01%)
Oct 17, 2025 5.837 5.913 5.500 5.510 17,656 -0.51(-8.44%)
Oct 16, 2025 5.800 6.514 5.520 6.018 43,398 +0.39(+6.99%)
Oct 15, 2025 6.392 7.200 5.606 5.625 159,952 -1.58(-21.89%)
Oct 14, 2025 5.100 8.000 5.000 7.201 1,176,479 +2.06(+40.10%)
Oct 13, 2025 5.300 5.300 5.000 5.140 23,045 -0.34(-6.20%)
Oct 10, 2025 5.400 5.500 5.020 5.480 19,620 +0.09(+1.58%)
Oct 09, 2025 5.700 5.904 5.001 5.395 28,287 -0.10(-1.89%)
Oct 08, 2025 5.600 5.800 5.400 5.499 5,989 -0.10(-1.80%)
Oct 07, 2025 5.600 5.900 5.450 5.600 12,892 +0.08(+1.47%)
Oct 06, 2025 6.500 6.490 5.000 5.519 48,207 -0.79(-12.54%)
Oct 03, 2025 6.290 6.970 6.000 6.310 18,999 +0.02(+0.32%)
Oct 02, 2025 5.800 6.400 5.571 6.290 20,469 +0.56(+9.70%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.