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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

0.6658 UNCHANGED

Streaming Delayed Price Updated: 3:57 PM EDT, Aug 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	+0.00(+0.10%)
Jul 02, 2025	0.6900	0.7263	0.6624	0.6891	82,885	-0.04(-5.12%)
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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices