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)

7.750 -0.090 (-1.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	7.610	8.730	7.185	7.750	43,622	-0.09(-1.15%)
Apr 01, 2026	6.360	8.070	6.000	7.840	103,312	+1.59(+25.44%)
Mar 31, 2026	5.110	6.575	4.903	6.250	93,105	+1.03(+19.73%)
Mar 30, 2026	5.040	5.500	4.899	5.220	12,779	+0.40(+8.30%)
Mar 27, 2026	4.790	5.020	4.670	4.820	34,244	+0.11(+2.34%)
Mar 26, 2026	5.010	5.150	4.600	4.710	52,673	-0.29(-5.80%)
Mar 25, 2026	4.940	5.090	4.750	5.000	32,643	+0.06(+1.21%)
Mar 24, 2026	5.010	5.080	4.653	4.940	31,679	-0.02(-0.40%)
Mar 23, 2026	4.630	5.010	4.630	4.960	8,483	+0.07(+1.43%)
Mar 20, 2026	4.800	4.900	4.510	4.890	25,886	+0.12(+2.52%)
Mar 19, 2026	4.370	4.900	4.340	4.770	93,839	+0.13(+2.80%)
Mar 18, 2026	4.800	4.830	4.520	4.640	5,443	-0.07(-1.49%)
Mar 17, 2026	4.800	5.090	4.560	4.710	20,878	+0.04(+0.86%)
Mar 16, 2026	4.957	5.090	4.439	4.670	23,807	+0.00(+0.00%)
Mar 13, 2026	4.760	5.000	4.577	4.670	181,647	-0.10(-2.10%)
Mar 12, 2026	4.160	4.770	4.160	4.770	11,427	+0.14(+3.02%)
Mar 11, 2026	4.750	4.765	4.445	4.630	11,502	+0.07(+1.54%)
Mar 10, 2026	4.700	4.960	4.380	4.560	160,455	+0.01(+0.22%)
Mar 09, 2026	4.930	5.100	4.363	4.550	23,672	-0.24(-5.01%)
Mar 06, 2026	4.480	4.830	4.420	4.790	23,958	+0.31(+6.92%)
Mar 05, 2026	4.220	4.620	4.220	4.480	8,835	+0.28(+6.67%)
Mar 04, 2026	4.290	4.663	4.150	4.200	37,220	-0.37(-8.10%)
Mar 03, 2026	4.800	4.980	4.150	4.570	47,058	-0.26(-5.38%)
Mar 02, 2026	4.610	5.270	4.610	4.830	30,704	+0.22(+4.77%)
Feb 27, 2026	4.494	5.565	4.440	4.610	26,234	-0.34(-6.87%)
Feb 26, 2026	4.630	5.687	4.480	4.950	43,228	+0.47(+10.49%)
Feb 25, 2026	5.110	5.490	4.155	4.480	75,869	-1.02(-18.55%)
Feb 24, 2026	5.650	5.700	5.253	5.500	6,317	-0.20(-3.51%)
Feb 23, 2026	5.290	5.700	5.290	5.700	6,916	+0.01(+0.18%)
Feb 20, 2026	5.400	5.700	5.101	5.690	12,412	-0.02(-0.35%)
Feb 19, 2026	5.500	5.750	5.150	5.710	1,793	-0.09(-1.55%)
Feb 18, 2026	5.250	5.800	5.220	5.800	8,140	-0.01(-0.17%)
Feb 17, 2026	5.430	5.810	4.990	5.810	8,509	+0.21(+3.75%)
Feb 13, 2026	5.810	5.810	5.321	5.600	6,297	+0.04(+0.72%)
Feb 12, 2026	5.590	5.640	5.460	5.560	6,031	-0.11(-1.94%)
Feb 11, 2026	5.420	5.840	4.910	5.670	17,695	-0.01(-0.18%)
Feb 10, 2026	5.490	5.680	5.075	5.680	38,837	+0.11(+1.97%)
Feb 09, 2026	4.770	5.690	4.766	5.570	14,204	+0.77(+16.04%)
Feb 06, 2026	4.500	4.992	4.352	4.800	14,395	+0.16(+3.45%)
Feb 05, 2026	4.410	4.750	4.210	4.640	14,234	-0.11(-2.32%)
Feb 04, 2026	4.750	4.750	4.285	4.750	8,275	+0.20(+4.40%)
Feb 03, 2026	4.240	4.550	4.160	4.550	10,718	+0.21(+4.75%)

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