Gulf Resources, Inc. (GURE)
NASDAQ: GURE · Real-Time Price · USD
4.690
-0.060 (-1.26%)
Feb 5, 2026, 1:57 PM EST - Market open
Gulf Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 4.85 | 5.30 | 4.60 | 4.76 | 4.76 | -11.85% | 68,653 |
| Dec 10, 2025 | 4.55 | 6.32 | 4.39 | 5.40 | 5.40 | 18.42% | 176,359 |
| Dec 9, 2025 | 4.95 | 5.40 | 4.53 | 4.56 | 4.56 | -17.24% | 159,677 |
| Dec 8, 2025 | 6.88 | 6.88 | 4.35 | 5.51 | 5.51 | -32.72% | 431,840 |
| Dec 5, 2025 | 8.97 | 11.83 | 7.06 | 8.19 | 8.19 | 72.78% | 8,880,759 |
| Dec 4, 2025 | 3.69 | 4.88 | 3.60 | 4.74 | 4.74 | 20.00% | 17,866 |
| Dec 3, 2025 | 4.30 | 4.30 | 3.70 | 3.95 | 3.95 | -8.14% | 4,180 |
| Dec 2, 2025 | 2.58 | 4.46 | 2.58 | 4.30 | 4.30 | 63.50% | 46,357 |
| Dec 1, 2025 | 2.65 | 2.65 | 2.63 | 2.63 | 2.63 | -12.33% | 1,898 |
| Nov 26, 2025 | 3.03 | 3.14 | 2.66 | 3.00 | 3.00 | -21.26% | 5,812 |
| Nov 24, 2025 | 3.86 | 3.86 | 3.03 | 3.81 | 3.81 | - | 1,750 |
| Nov 21, 2025 | 3.95 | 4.34 | 2.52 | 3.81 | 3.81 | -3.54% | 5,670 |
| Nov 20, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -7.06% | 538 |
| Nov 19, 2025 | 4.00 | 4.40 | 4.00 | 4.25 | 4.25 | 6.25% | 3,064 |