Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.7091 +0.0291 (+4.28%)
Streaming Delayed Price Updated: 1:49 PM EDT, Aug 18, 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 (%)
Aug 15, 2025 0.6800 0.7200 0.6359 0.6800 55,972 +0.01(+2.13%)
Aug 14, 2025 0.6505 0.6900 0.6459 0.6658 90,111 +0.02(+2.43%)
Aug 13, 2025 0.6055 0.6531 0.6055 0.6500 194,101 +0.02(+2.36%)
Aug 12, 2025 0.6290 0.6364 0.6022 0.6350 20,035 -0.00(-0.20%)
Aug 11, 2025 0.6500 0.6500 0.6207 0.6363 36,649 +0.02(+2.60%)
Aug 08, 2025 0.6283 0.6283 0.6000 0.6202 25,438 +0.00(+0.70%)
Aug 07, 2025 0.6161 0.6200 0.6010 0.6159 42,585 -0.00(-0.05%)
Aug 06, 2025 0.6100 0.6600 0.6100 0.6162 70,058 -0.02(-3.70%)
Aug 05, 2025 0.6300 0.6402 0.6120 0.6399 28,423 -0.02(-2.54%)
Aug 04, 2025 0.6300 0.6600 0.6300 0.6566 32,779 +0.01(+1.48%)
Aug 01, 2025 0.6367 0.6500 0.6243 0.6470 32,680 -0.00(-0.46%)
Jul 31, 2025 0.6600 0.6558 0.6301 0.6500 7,833 -0.02(-2.40%)
Jul 30, 2025 0.6509 0.6700 0.6451 0.6660 12,540 -0.00(-0.60%)
Jul 29, 2025 0.6469 0.6700 0.6468 0.6700 22,937 +0.00(+0.30%)
Jul 28, 2025 0.6599 0.6697 0.6554 0.6680 15,472 +0.01(+1.26%)
Jul 25, 2025 0.6700 0.6850 0.6500 0.6597 41,269 -0.02(-2.63%)
Jul 24, 2025 0.6600 0.6860 0.6600 0.6775 17,778 +0.00(+0.37%)
Jul 23, 2025 0.6691 0.6800 0.6561 0.6750 37,527 +0.02(+2.90%)
Jul 22, 2025 0.6625 0.6889 0.6550 0.6560 44,815 -0.03(-4.91%)
Jul 21, 2025 0.6900 0.6900 0.6615 0.6899 28,274 -0.00(-0.14%)
Jul 18, 2025 0.6600 0.6923 0.6600 0.6909 44,539 +0.01(+0.86%)
Jul 17, 2025 0.6724 0.6912 0.6522 0.6850 36,744 -0.01(-0.90%)
Jul 16, 2025 0.6913 0.6913 0.6500 0.6912 120,737 -0.02(-2.59%)
Jul 15, 2025 0.7200 0.7310 0.7033 0.7096 32,015 -0.03(-3.78%)
Jul 14, 2025 0.7299 0.7500 0.7033 0.7375 53,049 +0.01(+1.72%)
Jul 11, 2025 0.7000 0.7250 0.6907 0.7250 27,582 +0.02(+3.14%)
Jul 10, 2025 0.6911 0.7290 0.6790 0.7029 37,493 -0.01(-0.86%)
Jul 09, 2025 0.7038 0.7300 0.6781 0.7090 27,775 -0.01(-1.53%)
Jul 08, 2025 0.6750 0.7200 0.6616 0.7200 29,714 +0.05(+6.95%)
Jul 07, 2025 0.6770 0.7300 0.6590 0.6732 59,919 -0.02(-2.41%)
Jul 03, 2025 0.6784 0.7110 0.6405 0.6898 143,679 +0.02(+3.29%)
Jul 02, 2025 0.6900 0.7263 0.6624 0.6678 82,885 -0.06(-8.05%)
Jul 01, 2025 0.6722 0.7300 0.6520 0.7263 68,211 +0.05(+8.08%)
Jun 30, 2025 0.6500 0.7100 0.6500 0.6720 83,474 +0.00(+0.30%)
Jun 27, 2025 0.6597 0.7200 0.6580 0.6700 72,475 -0.01(-1.49%)
Jun 26, 2025 0.7200 0.7200 0.6601 0.6801 140,774 -0.00(-0.34%)
Jun 25, 2025 0.6800 0.7200 0.6660 0.6824 125,687 -0.04(-5.08%)
Jun 24, 2025 0.6860 0.7500 0.6613 0.7189 426,426 -0.08(-9.90%)
Jun 23, 2025 0.9200 0.9200 0.7300 0.7979 1,205,746 -0.14(-15.20%)
Jun 20, 2025 0.8650 0.9866 0.8265 0.9409 9,882,693 +0.13(+16.16%)
Jun 18, 2025 0.7123 0.8299 0.6206 0.8100 27,651,864 +0.21(+35.00%)
Jun 17, 2025 0.5565 0.6050 0.5561 0.6000 18,877 +0.03(+5.26%)
Jun 16, 2025 0.6100 0.6100 0.5561 0.5700 23,755 +0.00(+0.00%)
Jun 13, 2025 0.5615 0.5983 0.5615 0.5700 7,713 -0.03(-4.73%)
Jun 12, 2025 0.6010 0.6200 0.5535 0.5983 36,457 -0.02(-3.50%)
Jun 11, 2025 0.6200 0.6200 0.6000 0.6200 5,440 +0.01(+1.24%)
Jun 10, 2025 0.6000 0.6200 0.6000 0.6124 13,658 -0.01(-1.23%)
Jun 09, 2025 0.6001 0.6212 0.6000 0.6200 9,267 -0.00(-0.32%)
Jun 06, 2025 0.6000 0.6300 0.5800 0.6220 60,333 +0.05(+7.99%)
Jun 05, 2025 0.6100 0.6128 0.5650 0.5760 55,944 -0.02(-4.00%)
Jun 04, 2025 0.6000 0.6190 0.6000 0.6000 11,319 -0.02(-2.64%)
Jun 03, 2025 0.6200 0.6200 0.6050 0.6163 18,182 -0.01(-1.23%)
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.