Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gulf Resources Inc (NQ: GURE )

1.580 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 5.253 5.316 5.140 5.210 23,493 -0.10(-1.82%)
Aug 28, 2020 5.490 5.491 5.110 5.306 22,300 -0.06(-1.18%)
Aug 27, 2020 5.480 5.810 5.230 5.370 4,708 -0.20(-3.59%)
Aug 26, 2020 5.315 5.570 5.315 5.570 4,806 +0.12(+2.20%)
Aug 25, 2020 5.500 5.550 5.300 5.450 6,066 +0.02(+0.37%)
Aug 24, 2020 5.010 5.600 5.010 5.430 10,507 -0.13(-2.34%)
Aug 21, 2020 5.270 5.700 5.270 5.560 12,000 -0.07(-1.25%)
Aug 20, 2020 5.420 5.760 5.279 5.630 17,245 +0.18(+3.30%)
Aug 19, 2020 5.360 5.480 5.140 5.450 16,076 -0.04(-0.73%)
Aug 18, 2020 5.750 5.880 5.290 5.490 19,985 -0.09(-1.61%)
Aug 17, 2020 6.000 6.000 4.677 5.580 42,796 -0.42(-7.00%)
Aug 14, 2020 6.000 6.030 5.955 6.000 30,900 +0.04(+0.59%)
Aug 13, 2020 6.010 6.080 5.840 5.965 5,870 -0.08(-1.40%)
Aug 12, 2020 6.040 6.060 5.920 6.050 13,310 +0.05(+0.83%)
Aug 11, 2020 6.040 6.040 5.870 6.000 5,998 -0.05(-0.83%)
Aug 10, 2020 5.960 6.170 5.960 6.050 19,376 +0.09(+1.51%)
Aug 07, 2020 5.900 6.000 5.803 5.960 9,300 +0.17(+2.94%)
Aug 06, 2020 6.100 6.100 5.750 5.790 50,454 -0.15(-2.53%)
Aug 05, 2020 6.240 6.240 5.731 5.940 26,246 -0.36(-5.71%)
Aug 04, 2020 6.200 6.300 5.931 6.300 8,288 -0.07(-1.10%)
Aug 03, 2020 6.120 6.410 6.059 6.370 17,276 +0.23(+3.75%)
Jul 31, 2020 6.200 6.200 5.850 6.140 3,400 +0.00(+0.00%)
Jul 30, 2020 5.850 6.160 5.850 6.140 8,780 +0.17(+2.93%)
Jul 29, 2020 6.000 6.100 5.901 5.965 3,638 -0.03(-0.42%)
Jul 28, 2020 5.660 6.000 5.660 5.990 5,766 +0.27(+4.72%)
Jul 27, 2020 5.830 5.880 5.615 5.720 4,294 -0.01(-0.17%)
Jul 24, 2020 6.150 6.150 5.730 5.730 2,300 -0.17(-2.88%)
Jul 23, 2020 5.950 6.140 5.860 5.900 3,583 +0.03(+0.51%)
Jul 22, 2020 5.910 6.020 5.732 5.870 8,442 +0.01(+0.17%)
Jul 21, 2020 5.950 6.140 5.290 5.860 14,990 -0.09(-1.51%)
Jul 20, 2020 6.330 6.360 5.940 5.950 21,254 -0.32(-5.10%)
Jul 17, 2020 6.290 6.310 6.055 6.270 13,200 +0.07(+1.13%)
Jul 16, 2020 6.149 6.320 6.090 6.200 6,169 +0.09(+1.47%)
Jul 15, 2020 5.910 6.415 5.910 6.110 61,089 +0.22(+3.74%)
Jul 14, 2020 5.710 5.909 5.680 5.890 6,395 +0.30(+5.37%)
Jul 13, 2020 5.580 5.940 5.475 5.590 20,194 -0.05(-0.88%)
Jul 10, 2020 5.630 5.650 5.520 5.640 6,400 -0.01(-0.18%)
Jul 09, 2020 5.650 5.650 5.360 5.650 17,644 +0.03(+0.53%)
Jul 08, 2020 5.830 5.830 5.581 5.620 6,862 +0.02(+0.36%)
Jul 07, 2020 5.580 5.670 5.540 5.600 13,032 -0.06(-1.06%)
Jul 06, 2020 5.400 5.680 5.300 5.660 68,882 +0.30(+5.59%)
Jul 02, 2020 5.350 5.370 5.260 5.360 7,700 +0.05(+1.02%)
Jul 01, 2020 5.190 5.310 5.180 5.306 29,027 -0.04(-0.81%)
Jun 30, 2020 5.260 5.450 5.170 5.350 20,270 -0.09(-1.65%)
Jun 29, 2020 5.300 5.440 5.110 5.440 30,366 +0.12(+2.26%)
Jun 26, 2020 5.440 5.510 5.280 5.320 30,200 -0.08(-1.48%)
Jun 25, 2020 5.340 5.400 5.200 5.400 22,179 -0.10(-1.82%)
Jun 24, 2020 5.400 5.520 5.200 5.500 25,431 -0.05(-0.90%)
Jun 23, 2020 5.500 5.590 5.360 5.550 25,831 -0.14(-2.46%)
Jun 22, 2020 5.340 5.751 5.340 5.690 17,028 -0.11(-1.90%)
Jun 19, 2020 5.770 5.840 5.720 5.800 8,600 -0.01(-0.17%)
Jun 18, 2020 5.990 5.990 5.670 5.810 11,429 +0.05(+0.90%)
Jun 17, 2020 5.700 5.837 5.500 5.758 14,239 +0.14(+2.43%)
Jun 16, 2020 5.990 6.020 5.460 5.622 40,692 -0.27(-4.56%)
Jun 15, 2020 5.075 5.990 5.075 5.890 61,018 +0.67(+12.84%)
Jun 12, 2020 5.235 5.250 5.130 5.220 2,100 +0.03(+0.58%)
Jun 11, 2020 5.010 5.210 5.000 5.190 14,541 -0.10(-1.89%)
Jun 10, 2020 5.234 5.290 5.090 5.290 9,823 -0.04(-0.75%)
Jun 09, 2020 5.186 5.410 5.186 5.330 3,876 -0.03(-0.56%)
Jun 08, 2020 4.860 5.400 4.640 5.360 11,146 +0.01(+0.19%)
Jun 05, 2020 5.290 5.400 5.276 5.350 14,400 +0.06(+1.13%)
Jun 04, 2020 5.050 5.370 5.045 5.290 34,052 +0.30(+6.01%)
Jun 03, 2020 4.820 5.285 4.817 4.990 31,413 +0.16(+3.31%)
Jun 02, 2020 4.380 4.860 4.380 4.830 17,842 +0.35(+7.81%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.