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)

0.6163 -0.0037 (-0.60%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 3, 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 (%)
Jun 02, 2025 0.6035 0.6250 0.6030 0.6240 17,298 +0.02(+4.00%)
May 30, 2025 0.5520 0.6300 0.5520 0.6000 24,894 -0.02(-3.23%)
May 29, 2025 0.5998 0.6300 0.5801 0.6200 48,601 +0.02(+3.37%)
May 28, 2025 0.6030 0.6030 0.5900 0.5998 24,271 +0.01(+1.61%)
May 27, 2025 0.6000 0.6100 0.5800 0.5903 69,874 -0.03(-5.55%)
May 23, 2025 0.5900 0.6370 0.5900 0.6250 24,794 +0.01(+0.81%)
May 22, 2025 0.6070 0.6350 0.5900 0.6200 22,151 +0.01(+0.88%)
May 21, 2025 0.6475 0.6628 0.6010 0.6146 64,486 -0.06(-8.27%)
May 20, 2025 0.6444 0.6800 0.6300 0.6700 49,888 +0.02(+3.08%)
May 19, 2025 0.6100 0.6561 0.6100 0.6500 31,543 +0.02(+3.17%)
May 16, 2025 0.6500 0.6700 0.6066 0.6300 54,284 -0.01(-1.32%)
May 15, 2025 0.6598 0.6598 0.6060 0.6384 58,669 -0.02(-3.24%)
May 14, 2025 0.6370 0.6899 0.6300 0.6598 80,115 +0.01(+1.98%)
May 13, 2025 0.6351 0.6500 0.6300 0.6470 17,355 +0.01(+1.09%)
May 12, 2025 0.6179 0.6900 0.6035 0.6400 128,698 +0.01(+1.59%)
May 09, 2025 0.5980 0.6300 0.5851 0.6300 58,684 +0.02(+2.44%)
May 08, 2025 0.6100 0.6180 0.5910 0.6150 32,560 +0.01(+0.82%)
May 07, 2025 0.6000 0.6240 0.5949 0.6100 18,890 -0.00(-0.18%)
May 06, 2025 0.6210 0.6320 0.6000 0.6111 70,959 +0.01(+1.85%)
May 05, 2025 0.6001 0.6329 0.6000 0.6000 34,364 -0.03(-4.75%)
May 02, 2025 0.5922 0.6350 0.5922 0.6299 71,762 +0.02(+3.26%)
May 01, 2025 0.5900 0.6190 0.5903 0.6100 38,896 -0.01(-1.13%)
Apr 30, 2025 0.6070 0.6170 0.5600 0.6170 71,343 -0.00(-0.64%)
Apr 29, 2025 0.6103 0.6414 0.6000 0.6210 65,481 -0.03(-4.80%)
Apr 28, 2025 0.6400 0.6795 0.6203 0.6523 42,143 -0.03(-4.07%)
Apr 25, 2025 0.6993 0.7000 0.6328 0.6800 144,208 -0.04(-5.67%)
Apr 24, 2025 0.6288 0.7299 0.6288 0.7209 123,873 +0.08(+11.77%)
Apr 23, 2025 0.6500 0.6900 0.6310 0.6450 162,252 -0.07(-9.97%)
Apr 22, 2025 0.6500 0.7370 0.5520 0.7164 767,415 -0.06(-8.15%)
Apr 21, 2025 1.070 1.180 0.6901 0.7800 17,959,504 -0.17(-18.24%)
Apr 17, 2025 0.8500 1.060 0.8499 0.9540 935,923 +0.11(+13.71%)
Apr 16, 2025 0.8300 0.8390 0.7600 0.8390 43,161 +0.02(+2.49%)
Apr 15, 2025 0.7800 0.8346 0.7790 0.8186 14,470 +0.02(+2.84%)
Apr 14, 2025 0.8350 0.8350 0.7606 0.7960 22,583 -0.00(-0.50%)
Apr 11, 2025 0.8000 0.8000 0.7601 0.8000 20,599 +0.00(+0.00%)
Apr 10, 2025 0.7780 0.8000 0.7202 0.8000 57,627 +0.03(+3.90%)
Apr 09, 2025 0.6793 0.7800 0.6669 0.7700 121,346 +0.07(+10.20%)
Apr 08, 2025 0.7050 0.7050 0.6607 0.6987 50,481 -0.00(-0.19%)
Apr 07, 2025 0.6854 0.7100 0.6771 0.7000 38,520 -0.02(-2.76%)
Apr 04, 2025 0.7400 0.7500 0.6936 0.7199 73,919 +0.03(+5.09%)
Apr 03, 2025 0.6750 0.7500 0.6564 0.6850 118,522 +0.06(+10.04%)
Apr 02, 2025 0.7060 0.7070 0.6225 0.6225 45,228 -0.09(-12.20%)
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 Of Service.