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)

5.140 -0.470 (-8.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 5.610 5.740 5.040 5.140 5,340 -0.47(-8.38%)
Apr 09, 2026 7.370 7.370 5.500 5.610 66,710 -1.44(-20.43%)
Apr 08, 2026 5.740 7.370 5.610 7.050 143,984 +1.07(+17.89%)
Apr 07, 2026 6.200 6.390 5.750 5.980 19,118 -0.31(-4.93%)
Apr 06, 2026 7.070 7.300 6.200 6.290 34,869 -1.46(-18.84%)
Apr 02, 2026 7.610 8.730 7.185 7.750 43,622 -0.09(-1.15%)
Apr 01, 2026 6.360 8.070 6.000 7.840 103,312 +1.59(+25.44%)
Mar 31, 2026 5.110 6.575 4.903 6.250 93,105 +1.03(+19.73%)
Mar 30, 2026 5.040 5.500 4.899 5.220 12,779 +0.40(+8.30%)
Mar 27, 2026 4.790 5.020 4.670 4.820 34,244 +0.11(+2.34%)
Mar 26, 2026 5.010 5.150 4.600 4.710 52,673 -0.29(-5.80%)
Mar 25, 2026 4.940 5.090 4.750 5.000 32,643 +0.06(+1.21%)
Mar 24, 2026 5.010 5.080 4.653 4.940 31,679 -0.02(-0.40%)
Mar 23, 2026 4.630 5.010 4.630 4.960 8,483 +0.07(+1.43%)
Mar 20, 2026 4.800 4.900 4.510 4.890 25,886 +0.12(+2.52%)
Mar 19, 2026 4.370 4.900 4.340 4.770 93,839 +0.13(+2.80%)
Mar 18, 2026 4.800 4.830 4.520 4.640 5,443 -0.07(-1.49%)
Mar 17, 2026 4.800 5.090 4.560 4.710 20,878 +0.04(+0.86%)
Mar 16, 2026 4.957 5.090 4.439 4.670 23,807 +0.00(+0.00%)
Mar 13, 2026 4.760 5.000 4.577 4.670 181,647 -0.10(-2.10%)
Mar 12, 2026 4.160 4.770 4.160 4.770 11,427 +0.14(+3.02%)
Mar 11, 2026 4.750 4.765 4.445 4.630 11,502 +0.07(+1.54%)
Mar 10, 2026 4.700 4.960 4.380 4.560 160,455 +0.01(+0.22%)
Mar 09, 2026 4.930 5.100 4.363 4.550 23,672 -0.24(-5.01%)
Mar 06, 2026 4.480 4.830 4.420 4.790 23,958 +0.31(+6.92%)
Mar 05, 2026 4.220 4.620 4.220 4.480 8,835 +0.28(+6.67%)
Mar 04, 2026 4.290 4.663 4.150 4.200 37,220 -0.37(-8.10%)
Mar 03, 2026 4.800 4.980 4.150 4.570 47,058 -0.26(-5.38%)
Mar 02, 2026 4.610 5.270 4.610 4.830 30,704 +0.22(+4.77%)
Feb 27, 2026 4.494 5.565 4.440 4.610 26,234 -0.34(-6.87%)
Feb 26, 2026 4.630 5.687 4.480 4.950 43,228 +0.47(+10.49%)
Feb 25, 2026 5.110 5.490 4.155 4.480 75,869 -1.02(-18.55%)
Feb 24, 2026 5.650 5.700 5.253 5.500 6,317 -0.20(-3.51%)
Feb 23, 2026 5.290 5.700 5.290 5.700 6,916 +0.01(+0.18%)
Feb 20, 2026 5.400 5.700 5.101 5.690 12,412 -0.02(-0.35%)
Feb 19, 2026 5.500 5.750 5.150 5.710 1,793 -0.09(-1.55%)
Feb 18, 2026 5.250 5.800 5.220 5.800 8,140 -0.01(-0.17%)
Feb 17, 2026 5.430 5.810 4.990 5.810 8,509 +0.21(+3.75%)
Feb 13, 2026 5.810 5.810 5.321 5.600 6,297 +0.04(+0.72%)
Feb 12, 2026 5.590 5.640 5.460 5.560 6,031 -0.11(-1.94%)
Feb 11, 2026 5.420 5.840 4.910 5.670 17,695 -0.01(-0.18%)
Feb 10, 2026 5.490 5.680 5.075 5.680 38,837 +0.11(+1.97%)
Feb 09, 2026 4.770 5.690 4.766 5.570 14,204 +0.77(+16.04%)
Feb 06, 2026 4.500 4.992 4.352 4.800 14,395 +0.16(+3.45%)
Feb 05, 2026 4.410 4.750 4.210 4.640 14,234 -0.11(-2.32%)
Feb 04, 2026 4.750 4.750 4.285 4.750 8,275 +0.20(+4.40%)
Feb 03, 2026 4.240 4.550 4.160 4.550 10,718 +0.21(+4.75%)
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.