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)

3.750 UNCHANGED

Last Price Updated: 4:00 PM EST, Nov 10, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 10, 2025				3.750	0	-0.53(-12.38%)
Nov 07, 2025	4.460	4.460	4.130	4.280	25,248	-0.37(-7.96%)
Nov 06, 2025	4.420	4.690	4.050	4.650	35,763	+0.27(+6.16%)
Nov 05, 2025	4.220	4.537	4.100	4.380	24,331	+0.15(+3.55%)
Nov 04, 2025	4.710	4.750	4.230	4.230	16,902	-0.55(-11.51%)
Nov 03, 2025	5.080	5.080	4.510	4.780	32,160	-0.29(-5.72%)
Oct 31, 2025	5.160	5.245	4.870	5.070	21,329	-0.23(-4.34%)
Oct 30, 2025	4.980	5.372	4.700	5.300	49,857	+0.35(+7.07%)
Oct 29, 2025	5.180	5.260	4.990	4.950	44,535	-0.27(-5.17%)
Oct 28, 2025	5.210	5.357	5.020	5.220	14,178	-0.03(-0.57%)
Oct 27, 2025	5.240	5.470	4.830	5.250	84,761	-0.01(-0.21%)
Oct 24, 2025	5.200	5.488	5.000	5.261	28,173	+0.23(+4.59%)
Oct 23, 2025	4.916	5.300	4.600	5.030	19,998	-0.20(-3.88%)
Oct 22, 2025	5.000	5.500	4.701	5.233	56,779	+0.08(+1.51%)
Oct 21, 2025	5.495	5.879	5.130	5.155	37,987	-0.58(-10.05%)
Oct 20, 2025	5.800	5.912	5.400	5.731	17,508	+0.22(+4.01%)
Oct 17, 2025	5.837	5.913	5.500	5.510	17,656	-0.51(-8.44%)
Oct 16, 2025	5.800	6.514	5.520	6.018	43,398	+0.39(+6.99%)
Oct 15, 2025	6.392	7.200	5.606	5.625	159,952	-1.58(-21.89%)
Oct 14, 2025	5.100	8.000	5.000	7.201	1,176,479	+2.06(+40.10%)
Oct 13, 2025	5.300	5.300	5.000	5.140	23,045	-0.34(-6.20%)
Oct 10, 2025	5.400	5.500	5.020	5.480	19,620	+0.09(+1.58%)
Oct 09, 2025	5.700	5.904	5.001	5.395	28,287	-0.10(-1.89%)
Oct 08, 2025	5.600	5.800	5.400	5.499	5,989	-0.10(-1.80%)
Oct 07, 2025	5.600	5.900	5.450	5.600	12,892	+0.08(+1.47%)
Oct 06, 2025	6.500	6.490	5.000	5.519	48,207	-0.79(-12.54%)
Oct 03, 2025	6.290	6.970	6.000	6.310	18,999	+0.02(+0.32%)
Oct 02, 2025	5.800	6.400	5.571	6.290	20,469	+0.56(+9.70%)
Oct 01, 2025	5.495	5.787	5.201	5.734	19,467	+0.14(+2.47%)
Sep 30, 2025	5.800	5.800	5.280	5.596	13,240	-0.18(-3.12%)
Sep 29, 2025	5.900	6.082	5.413	5.776	11,339	-0.31(-5.03%)
Sep 26, 2025	6.300	6.500	5.800	6.082	14,756	-0.07(-1.12%)
Sep 25, 2025	7.100	7.100	5.680	6.151	16,521	-0.50(-7.52%)
Sep 24, 2025	7.000	7.252	6.520	6.651	21,247	-0.40(-5.66%)
Sep 23, 2025	6.503	7.150	6.503	7.050	7,266	+0.34(+5.02%)
Sep 22, 2025	6.700	7.050	6.400	6.713	15,802	-0.19(-2.77%)
Sep 19, 2025	6.902	7.048	6.801	6.904	1,869	+0.10(+1.53%)
Sep 18, 2025	6.887	7.200	6.700	6.800	5,407	-0.23(-3.23%)
Sep 17, 2025	7.156	7.156	6.737	7.027	13,566	+0.03(+0.41%)
Sep 16, 2025	7.290	7.290	6.700	6.998	3,647	-0.00(-0.03%)
Sep 15, 2025	7.297	7.297	6.598	7.000	2,827	+0.00(+0.00%)
Sep 12, 2025	6.990	7.214	6.832	7.000	1,978	+0.17(+2.47%)
Sep 11, 2025	7.203	7.500	6.725	6.831	6,676	-0.66(-8.80%)
Sep 10, 2025	7.600	7.999	7.121	7.490	9,671	-0.11(-1.43%)
Sep 09, 2025	7.900	7.999	7.109	7.599	8,514	-0.10(-1.31%)
Sep 08, 2025	7.000	8.000	7.000	7.700	8,411	+0.20(+2.67%)
Sep 05, 2025	7.240	7.865	6.950	7.500	14,951	+0.40(+5.63%)
Sep 04, 2025	7.100	7.200	6.922	7.100	1,040	-0.19(-2.61%)
Sep 03, 2025	7.200	7.290	7.021	7.290	1,502	+0.09(+1.26%)

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 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