Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gulf Resources Inc
(NQ:
GURE
)
1.620
UNCHANGED
Streaming Delayed Price
Updated: 3:55 PM EDT, May 21, 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 (%)
May 21, 2024
1.570
1.640
1.570
1.620
939
+0.07(+4.52%)
May 20, 2024
1.590
1.610
1.530
1.550
6,812
-0.06(-3.76%)
May 17, 2024
1.580
1.630
1.510
1.611
3,075
+0.01(+0.66%)
May 16, 2024
1.640
1.650
1.570
1.600
8,584
+0.02(+1.27%)
May 15, 2024
1.520
1.623
1.520
1.580
36,903
+0.06(+3.95%)
May 14, 2024
1.480
1.520
1.450
1.520
181,522
+0.02(+1.33%)
May 13, 2024
1.510
1.540
1.460
1.500
16,556
+0.03(+2.04%)
May 10, 2024
1.490
1.500
1.410
1.470
9,078
+0.05(+3.52%)
May 09, 2024
1.400
1.470
1.390
1.420
2,486
-0.02(-1.39%)
May 08, 2024
1.420
1.470
1.380
1.440
17,867
+0.04(+2.86%)
May 07, 2024
1.440
1.540
1.400
1.400
123,261
-0.10(-6.67%)
May 06, 2024
1.520
1.544
1.430
1.500
3,421
-0.04(-2.60%)
May 03, 2024
1.490
1.540
1.420
1.540
41,149
+0.06(+4.17%)
May 02, 2024
1.490
1.560
1.420
1.478
26,243
-0.02(-1.51%)
May 01, 2024
1.570
1.571
1.450
1.501
94,779
-0.02(-1.24%)
Apr 30, 2024
1.575
1.602
1.520
1.520
16,568
-0.02(-1.30%)
Apr 29, 2024
1.530
1.581
1.530
1.540
21,462
+0.02(+1.32%)
Apr 26, 2024
1.590
1.615
1.490
1.520
198,474
-0.02(-1.03%)
Apr 25, 2024
1.500
1.540
1.465
1.536
19,535
+0.06(+4.12%)
Apr 24, 2024
1.480
1.495
1.460
1.475
30,971
+0.03(+2.08%)
Apr 23, 2024
1.390
1.465
1.380
1.445
40,997
+0.08(+6.01%)
Apr 22, 2024
1.330
1.420
1.330
1.363
23,862
-0.03(-1.94%)
Apr 19, 2024
1.375
1.415
1.360
1.390
2,521
+0.00(+0.36%)
Apr 18, 2024
1.320
1.450
1.300
1.385
50,527
+0.03(+1.85%)
Apr 17, 2024
1.350
1.385
1.290
1.360
25,808
+0.05(+3.80%)
Apr 16, 2024
1.330
1.380
1.310
1.310
41,447
-0.04(-2.96%)
Apr 15, 2024
1.370
1.405
1.330
1.350
28,026
-0.07(-4.93%)
Apr 12, 2024
1.380
1.440
1.380
1.420
16,235
+0.03(+2.16%)
Apr 11, 2024
1.440
1.440
1.340
1.390
21,833
+0.01(+0.72%)
Apr 10, 2024
1.350
1.430
1.350
1.380
2,993
-0.01(-0.72%)
Apr 09, 2024
1.400
1.450
1.380
1.390
1,523
+0.01(+0.72%)
Apr 08, 2024
1.460
1.460
1.370
1.380
15,084
+0.00(+0.00%)
Apr 05, 2024
1.360
1.475
1.360
1.380
17,975
-0.01(-0.72%)
Apr 04, 2024
1.500
1.500
1.300
1.390
17,273
-0.05(-3.47%)
Apr 03, 2024
1.440
1.440
1.390
1.440
7,758
+0.01(+0.70%)
Apr 02, 2024
1.420
1.560
1.380
1.430
24,046
+0.00(+0.00%)
Apr 01, 2024
1.480
1.480
1.380
1.430
4,943
-0.05(-3.38%)
Mar 28, 2024
1.480
1.560
1.360
1.480
27,812
-0.01(-0.67%)
Mar 27, 2024
1.440
1.500
1.400
1.490
48,177
+0.06(+4.20%)
Mar 26, 2024
1.350
1.440
1.350
1.430
32,055
+0.08(+5.93%)
Mar 25, 2024
1.250
1.370
1.230
1.350
58,964
+0.11(+8.87%)
Mar 22, 2024
1.230
1.240
1.130
1.240
9,989
+0.00(+0.00%)
Mar 21, 2024
1.170
1.250
1.170
1.240
4,980
+0.06(+5.08%)
Mar 20, 2024
1.210
1.288
1.180
1.180
2,015
-0.05(-4.07%)
Mar 19, 2024
1.150
1.230
1.100
1.230
83,141
+0.08(+6.96%)
Mar 18, 2024
1.150
1.150
1.091
1.150
38,138
-0.08(-6.50%)
Mar 15, 2024
1.290
1.290
1.180
1.230
11,126
-0.03(-2.38%)
Mar 14, 2024
1.320
1.350
1.240
1.260
7,615
-0.10(-7.35%)
Mar 13, 2024
1.360
1.360
1.237
1.360
37,211
+0.06(+4.62%)
Mar 12, 2024
1.380
1.380
1.290
1.300
17,130
-0.08(-5.80%)
Mar 11, 2024
1.330
1.390
1.330
1.380
10,914
+0.00(+0.00%)
Mar 08, 2024
1.330
1.400
1.330
1.380
8,785
+0.00(+0.01%)
Mar 07, 2024
1.400
1.400
1.350
1.380
3,204
+0.05(+3.74%)
Mar 06, 2024
1.370
1.380
1.330
1.330
5,108
-0.04(-2.91%)
Mar 05, 2024
1.360
1.400
1.332
1.370
2,089
-0.02(-1.44%)
Mar 04, 2024
1.400
1.410
1.390
1.390
11,672
-0.01(-0.71%)
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
.