Gulf Resources, Inc. (GURE)
NASDAQ: GURE · Real-Time Price · USD
4.480
-1.020 (-18.55%)
At close: Feb 25, 2026, 4:00 PM EST
4.648
+0.168 (3.74%)
After-hours: Feb 25, 2026, 6:48 PM EST
Gulf Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 5.11 | 5.49 | 4.16 | 4.48 | 4.48 | -18.55% | 75,797 |
| Feb 24, 2026 | 5.65 | 5.70 | 5.25 | 5.50 | 5.50 | -3.51% | 6,116 |
| Feb 23, 2026 | 5.29 | 5.70 | 5.29 | 5.70 | 5.70 | 0.18% | 6,891 |
| Feb 20, 2026 | 5.40 | 5.70 | 5.10 | 5.69 | 5.69 | -0.35% | 12,382 |
| Feb 19, 2026 | 5.50 | 5.75 | 5.15 | 5.71 | 5.71 | -1.55% | 1,793 |
| Feb 18, 2026 | 5.25 | 5.80 | 5.22 | 5.80 | 5.80 | -0.17% | 8,140 |
| Feb 17, 2026 | 5.43 | 5.81 | 4.99 | 5.81 | 5.81 | 3.75% | 8,507 |
| Feb 13, 2026 | 5.81 | 5.81 | 5.32 | 5.60 | 5.60 | 0.72% | 6,297 |
| Feb 12, 2026 | 5.59 | 5.64 | 5.46 | 5.56 | 5.56 | -1.94% | 5,927 |
| Feb 11, 2026 | 5.42 | 5.84 | 4.91 | 5.67 | 5.67 | -0.18% | 16,835 |
| Feb 10, 2026 | 5.49 | 5.68 | 5.08 | 5.68 | 5.68 | 1.97% | 38,835 |
| Feb 9, 2026 | 4.77 | 5.69 | 4.77 | 5.57 | 5.57 | 16.04% | 14,108 |
| Feb 6, 2026 | 4.50 | 4.99 | 4.35 | 4.80 | 4.80 | 3.45% | 14,379 |
| Feb 5, 2026 | 4.41 | 4.75 | 4.21 | 4.64 | 4.64 | -2.32% | 14,234 |
| Feb 4, 2026 | 4.75 | 4.75 | 4.29 | 4.75 | 4.75 | 4.40% | 8,275 |
| Feb 3, 2026 | 4.24 | 4.55 | 4.16 | 4.55 | 4.55 | 4.74% | 10,714 |
| Feb 2, 2026 | 4.31 | 4.47 | 4.20 | 4.34 | 4.34 | -2.60% | 12,789 |
| Jan 30, 2026 | 4.44 | 4.47 | 4.29 | 4.46 | 4.46 | 0.22% | 9,877 |
| Jan 29, 2026 | 4.47 | 4.47 | 4.20 | 4.45 | 4.45 | -0.89% | 29,371 |
| Jan 28, 2026 | 4.47 | 4.57 | 4.05 | 4.49 | 4.49 | -2.18% | 12,001 |
| Jan 27, 2026 | 4.92 | 4.92 | 4.28 | 4.59 | 4.59 | -5.94% | 25,318 |
| Jan 26, 2026 | 4.08 | 5.18 | 3.91 | 4.88 | 4.88 | 19.02% | 67,029 |
| Jan 23, 2026 | 4.10 | 4.12 | 3.87 | 4.10 | 4.10 | -0.49% | 1,629 |
| Jan 22, 2026 | 3.92 | 4.12 | 3.92 | 4.12 | 4.12 | 5.10% | 3,096 |
| Jan 21, 2026 | 4.00 | 4.13 | 3.92 | 3.92 | 3.92 | 2.89% | 7,796 |
| Jan 20, 2026 | 4.08 | 4.11 | 3.81 | 3.81 | 3.81 | -7.30% | 5,281 |
| Jan 16, 2026 | 3.97 | 4.13 | 3.97 | 4.11 | 4.11 | 2.49% | 4,219 |
| Jan 15, 2026 | 3.84 | 4.09 | 3.84 | 4.01 | 4.01 | 0.25% | 7,381 |
| Jan 14, 2026 | 3.86 | 4.00 | 3.83 | 4.00 | 4.00 | - | 9,866 |
| Jan 13, 2026 | 3.92 | 4.01 | 3.83 | 4.00 | 4.00 | -3.15% | 3,576 |
| Jan 12, 2026 | 4.10 | 4.15 | 4.10 | 4.13 | 4.13 | -1.90% | 2,622 |
| Jan 9, 2026 | 4.01 | 4.25 | 4.01 | 4.21 | 4.21 | -0.94% | 10,252 |
| Jan 8, 2026 | 4.06 | 4.48 | 3.95 | 4.25 | 4.25 | 8.42% | 32,909 |
| Jan 7, 2026 | 3.87 | 4.09 | 3.78 | 3.92 | 3.92 | 3.70% | 12,583 |
| Jan 6, 2026 | 4.05 | 4.09 | 3.70 | 3.78 | 3.78 | -8.47% | 25,747 |
| Jan 5, 2026 | 3.82 | 4.15 | 3.47 | 4.13 | 4.13 | 7.83% | 24,675 |
| Jan 2, 2026 | 3.74 | 3.99 | 3.74 | 3.83 | 3.83 | 3.51% | 4,020 |
| Dec 31, 2025 | 3.59 | 3.83 | 3.59 | 3.70 | 3.70 | 2.78% | 5,253 |
| Dec 30, 2025 | 3.61 | 3.69 | 3.60 | 3.60 | 3.60 | -2.70% | 13,418 |
| Dec 29, 2025 | 3.80 | 3.80 | 3.56 | 3.70 | 3.70 | - | 25,708 |
| Dec 26, 2025 | 3.82 | 3.99 | 3.52 | 3.70 | 3.70 | -2.63% | 10,733 |
| Dec 24, 2025 | 3.92 | 3.92 | 3.80 | 3.80 | 3.80 | -3.31% | 6,167 |
| Dec 23, 2025 | 4.18 | 4.18 | 3.82 | 3.93 | 3.93 | -8.18% | 23,807 |
| Dec 22, 2025 | 4.20 | 4.28 | 4.08 | 4.28 | 4.28 | -0.23% | 10,491 |
| Dec 19, 2025 | 4.30 | 4.34 | 4.20 | 4.29 | 4.29 | -1.15% | 27,430 |
| Dec 18, 2025 | 4.53 | 4.53 | 4.32 | 4.34 | 4.34 | -4.62% | 22,209 |
| Dec 17, 2025 | 4.50 | 4.69 | 4.45 | 4.55 | 4.55 | 0.44% | 31,298 |
| Dec 16, 2025 | 4.55 | 4.66 | 4.32 | 4.53 | 4.53 | -3.41% | 42,227 |
| Dec 15, 2025 | 4.66 | 4.78 | 4.50 | 4.69 | 4.69 | 1.08% | 53,624 |
| Dec 12, 2025 | 4.90 | 4.90 | 4.62 | 4.64 | 4.64 | -2.52% | 34,301 |