Gulf Resources, Inc. (GURE)
NASDAQ: GURE · Real-Time Price · USD
4.890
+0.120 (2.52%)
At close: Mar 20, 2026, 4:00 PM EDT
4.850
-0.040 (-0.82%)
After-hours: Mar 20, 2026, 5:40 PM EDT
Gulf Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.80 | 4.90 | 4.51 | 4.89 | 4.89 | 2.52% | 25,728 |
| Mar 19, 2026 | 4.37 | 4.90 | 4.34 | 4.77 | 4.77 | 2.80% | 93,838 |
| Mar 18, 2026 | 4.80 | 4.83 | 4.52 | 4.64 | 4.64 | -1.49% | 4,793 |
| Mar 17, 2026 | 4.80 | 5.09 | 4.56 | 4.71 | 4.71 | 0.86% | 20,857 |
| Mar 16, 2026 | 4.96 | 5.09 | 4.44 | 4.67 | 4.67 | - | 23,789 |
| Mar 13, 2026 | 4.76 | 5.00 | 4.58 | 4.67 | 4.67 | -2.10% | 181,639 |
| Mar 12, 2026 | 4.16 | 4.77 | 4.16 | 4.77 | 4.77 | 3.02% | 11,421 |
| Mar 11, 2026 | 4.75 | 4.77 | 4.45 | 4.63 | 4.63 | 1.54% | 11,502 |
| Mar 10, 2026 | 4.70 | 4.96 | 4.38 | 4.56 | 4.56 | 0.22% | 160,455 |
| Mar 9, 2026 | 4.93 | 5.10 | 4.36 | 4.55 | 4.55 | -5.01% | 23,566 |
| Mar 6, 2026 | 4.48 | 4.83 | 4.42 | 4.79 | 4.79 | 6.92% | 23,929 |
| Mar 5, 2026 | 4.22 | 4.62 | 4.22 | 4.48 | 4.48 | 6.67% | 8,716 |
| Mar 4, 2026 | 4.29 | 4.66 | 4.15 | 4.20 | 4.20 | -8.10% | 37,214 |
| Mar 3, 2026 | 4.80 | 4.98 | 4.15 | 4.57 | 4.57 | -5.38% | 47,037 |
| Mar 2, 2026 | 4.61 | 5.27 | 4.61 | 4.83 | 4.83 | 4.77% | 19,373 |
| Feb 27, 2026 | 4.49 | 5.57 | 4.44 | 4.61 | 4.61 | -6.87% | 26,103 |
| Feb 26, 2026 | 4.63 | 5.69 | 4.48 | 4.95 | 4.95 | 10.49% | 43,125 |
| 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 |