Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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

0.6200 -0.1001 (-13.90%)
Streaming Delayed Price Updated: 12:50 PM EDT, Oct 15, 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 (%)
Oct 14, 2025 0.5100 0.8000 0.5000 0.7201 11,764,795 +0.21(+40.10%)
Oct 13, 2025 0.5300 0.5300 0.5000 0.5140 230,456 -0.03(-6.20%)
Oct 10, 2025 0.5400 0.5500 0.5020 0.5480 196,204 +0.01(+1.58%)
Oct 09, 2025 0.5700 0.5904 0.5001 0.5395 282,872 -0.01(-1.89%)
Oct 08, 2025 0.5600 0.5800 0.5400 0.5499 59,894 -0.01(-1.80%)
Oct 07, 2025 0.5600 0.5900 0.5450 0.5600 128,928 +0.01(+1.47%)
Oct 06, 2025 0.6500 0.6490 0.5000 0.5519 482,074 -0.08(-12.54%)
Oct 03, 2025 0.6290 0.6970 0.6000 0.6310 189,995 +0.00(+0.32%)
Oct 02, 2025 0.5800 0.6400 0.5571 0.6290 204,692 +0.06(+9.70%)
Oct 01, 2025 0.5495 0.5787 0.5201 0.5734 194,677 +0.01(+2.47%)
Sep 30, 2025 0.5800 0.5800 0.5280 0.5596 132,405 -0.02(-3.12%)
Sep 29, 2025 0.5900 0.6082 0.5413 0.5776 113,398 -0.03(-5.03%)
Sep 26, 2025 0.6300 0.6500 0.5800 0.6082 147,567 -0.01(-1.12%)
Sep 25, 2025 0.7100 0.7100 0.5680 0.6151 165,216 -0.05(-7.52%)
Sep 24, 2025 0.7000 0.7252 0.6520 0.6651 212,474 -0.04(-5.66%)
Sep 23, 2025 0.6503 0.7150 0.6503 0.7050 72,661 +0.03(+5.02%)
Sep 22, 2025 0.6700 0.7050 0.6400 0.6713 158,027 -0.02(-2.77%)
Sep 19, 2025 0.6902 0.7048 0.6801 0.6904 18,693 +0.01(+1.53%)
Sep 18, 2025 0.6887 0.7200 0.6700 0.6800 54,079 -0.02(-3.23%)
Sep 17, 2025 0.7156 0.7156 0.6737 0.7027 135,662 +0.00(+0.41%)
Sep 16, 2025 0.7290 0.7290 0.6700 0.6998 36,473 -0.00(-0.03%)
Sep 15, 2025 0.7297 0.7297 0.6598 0.7000 28,275 +0.00(+0.00%)
Sep 12, 2025 0.6990 0.7214 0.6832 0.7000 19,788 +0.02(+2.47%)
Sep 11, 2025 0.7203 0.7500 0.6725 0.6831 66,765 -0.07(-8.80%)
Sep 10, 2025 0.7600 0.7999 0.7121 0.7490 96,718 -0.01(-1.43%)
Sep 09, 2025 0.7900 0.7999 0.7109 0.7599 85,147 -0.01(-1.31%)
Sep 08, 2025 0.7000 0.8000 0.7000 0.7700 84,115 +0.02(+2.67%)
Sep 05, 2025 0.7240 0.7865 0.6950 0.7500 149,519 +0.04(+5.63%)
Sep 04, 2025 0.7100 0.7200 0.6922 0.7100 10,405 -0.02(-2.61%)
Sep 03, 2025 0.7200 0.7290 0.7021 0.7290 15,027 +0.01(+1.26%)
Sep 02, 2025 0.7320 0.7500 0.7020 0.7199 30,100 -0.00(-0.03%)
Aug 29, 2025 0.7100 0.7400 0.7018 0.7201 11,780 +0.01(+1.68%)
Aug 28, 2025 0.7019 0.7451 0.7019 0.7082 34,033 -0.01(-1.65%)
Aug 27, 2025 0.7310 0.7500 0.6578 0.7201 58,869 -0.01(-1.49%)
Aug 26, 2025 0.7650 0.8000 0.7001 0.7310 34,151 -0.02(-2.60%)
Aug 25, 2025 0.7699 0.8200 0.6839 0.7505 242,158 -0.01(-1.25%)
Aug 22, 2025 0.6800 0.8100 0.6800 0.7600 102,418 +0.06(+8.57%)
Aug 21, 2025 0.7022 0.7150 0.6800 0.7000 12,493 -0.02(-3.18%)
Aug 20, 2025 0.7450 0.7450 0.6851 0.7230 11,203 -0.00(-0.28%)
Aug 19, 2025 0.7181 0.7500 0.6700 0.7250 32,564 +0.01(+1.26%)
Aug 18, 2025 0.6800 0.7189 0.6700 0.7160 44,108 +0.04(+5.29%)
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%)
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.