Skip to main content
Gulf Resources, Inc. (GURE)
NASDAQ: GURE · Real-Time Price · USD
0.619
+0.006 (0.98%)
Dec 19, 2024, 12:49 PM EST - Market open

Gulf Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20240.600.650.600.650.650.31%9,784
Dec 17, 20240.600.650.600.650.65-0.62%15,677
Dec 16, 20240.610.650.590.650.654.84%7,858
Dec 13, 20240.670.680.610.620.62-4.47%10,699
Dec 12, 20240.620.690.610.650.656.39%6,827
Dec 11, 20240.650.670.600.610.61-8.46%27,278
Dec 10, 20240.600.680.590.670.679.24%126,627
Dec 9, 20240.570.620.540.610.617.85%47,116
Dec 6, 20240.550.570.540.570.572.84%51,076
Dec 5, 20240.540.570.520.550.554.72%28,346
Dec 4, 20240.520.530.510.530.532.54%25,196
Dec 3, 20240.510.560.510.510.51-4.97%21,491
Dec 2, 20240.550.550.520.540.54-7.07%23,103
Nov 29, 20240.580.580.530.580.580.69%7,841
Nov 27, 20240.520.580.520.580.58-0.26%22,573
Nov 26, 20240.570.600.550.580.58-2.12%26,762
Nov 25, 20240.620.630.540.590.59-4.84%69,611
Nov 22, 20240.590.650.580.620.628.77%12,507
Nov 21, 20240.570.600.570.570.57-4.68%27,003
Nov 20, 20240.690.690.580.600.60-5.53%58,382
Nov 19, 20240.630.690.630.630.63-3.36%8,975
Nov 18, 20240.630.690.630.660.660.77%10,213
Nov 15, 20240.630.690.600.650.653.67%35,755
Nov 14, 20240.690.690.630.630.63-3.79%6,873
Nov 13, 20240.670.670.630.650.65-5.55%16,760
Nov 12, 20240.670.690.630.690.69-1.29%53,270
Nov 11, 20240.640.700.610.700.703.68%21,790
Nov 8, 20240.680.700.620.670.671.66%24,107
Nov 7, 20240.600.690.600.660.66-1.89%9,467
Nov 6, 20240.650.680.620.680.680.15%12,587
Nov 5, 20240.690.740.650.680.68-6.51%89,839
Nov 4, 20240.710.740.700.720.72-2.38%11,785
Nov 1, 20240.670.740.650.740.747.39%78,887
Oct 31, 20240.650.740.560.690.6921.74%445,787
Oct 30, 20240.550.570.510.570.57-0.75%135,627
Oct 29, 20240.700.730.530.570.57-16.18%445,029
Oct 28, 20240.690.710.670.680.684.62%2,267,978
Oct 25, 20240.700.710.650.650.65-7.14%21,086
Oct 24, 20240.690.720.690.700.701.95%8,650
Oct 23, 20240.750.750.670.690.69-5.36%38,928
Oct 22, 20240.760.760.710.730.73-4.31%59,343
Oct 21, 20240.770.800.760.760.76-2.17%24,581
Oct 18, 20240.780.900.760.780.787.64%91,632
Oct 17, 20240.790.800.720.720.72-9.25%17,002
Oct 16, 20240.740.830.610.790.795.79%47,345
Oct 15, 20240.890.900.720.750.75-13.97%113,158
Oct 14, 20240.900.970.860.870.87-6.48%42,765
Oct 11, 20240.960.960.920.930.93-4,954
Oct 10, 20240.960.960.930.930.93-2.79%4,798
Oct 9, 20240.920.960.920.960.96-0.10%5,936
Oct 8, 20240.971.000.930.960.961.05%14,706
Oct 7, 20241.001.000.950.950.95-2.06%12,588
Oct 4, 20240.911.000.910.970.975.43%50,803
Oct 3, 20240.920.960.910.920.92-5.15%17,438
Oct 2, 20241.001.000.930.970.974.30%19,618
Oct 1, 20240.950.990.910.930.93-3.12%23,283
Sep 30, 20241.001.060.930.960.96-4.00%37,571
Sep 27, 20241.001.000.931.001.005.27%17,274
Sep 26, 20240.981.030.900.950.95-2.07%26,566
Sep 25, 20240.981.000.950.970.97-3.00%6,003
Sep 24, 20240.941.030.911.001.00-21,129
Sep 23, 20241.041.040.941.001.00-1.96%29,922
Sep 20, 20241.001.041.001.021.022.00%1,729
Sep 19, 20241.051.050.991.001.00-3.85%9,316
Sep 18, 20241.001.040.981.041.040.97%4,503
Sep 17, 20241.021.050.971.031.035.10%1,796
Sep 16, 20241.021.020.950.980.98-7.55%30,765
Sep 13, 20241.051.061.011.061.060.95%11,027
Sep 12, 20241.021.061.011.051.05-0.94%2,175
Sep 11, 20241.021.060.991.061.064.95%13,690
Sep 10, 20241.061.061.001.011.01-0.98%5,352
Sep 9, 20241.011.071.011.021.020.99%2,039
Sep 6, 20241.061.081.001.011.01-1.94%8,815
Sep 5, 20241.021.031.011.031.03-0.96%4,252
Sep 4, 20241.061.071.011.041.04-5,792
Sep 3, 20241.041.041.001.041.04-0.95%3,677
Aug 30, 20241.041.091.001.051.051.94%8,336
Aug 29, 20241.051.101.001.031.03-3.74%12,970
Aug 28, 20241.041.071.001.071.07-0.93%33,845
Aug 27, 20241.061.151.041.081.08-1.82%21,429
Aug 26, 20241.071.181.051.101.10-1.79%8,295
Aug 23, 20241.161.161.051.121.12-6.67%29,232
Aug 22, 20241.151.201.141.201.204.80%19,814
Aug 21, 20241.061.191.061.151.154.09%63,452
Aug 20, 20241.101.101.061.101.102.80%2,007
Aug 19, 20241.081.101.061.071.070.94%11,900
Aug 16, 20241.051.091.051.061.060.95%10,861
Aug 15, 20241.051.051.041.051.05-9,692
Aug 14, 20241.041.051.041.051.05-5,045
Aug 13, 20241.081.081.041.051.05-1.41%11,833
Aug 12, 20241.051.081.051.071.070.95%952
Aug 9, 20241.041.061.031.061.06-2.31%4,443
Aug 8, 20241.061.081.031.081.084.35%3,212
Aug 7, 20241.031.081.021.041.04-5.13%4,248
Aug 6, 20241.031.101.031.091.09-0.37%4,444
Aug 5, 20241.031.111.031.101.104.29%6,084
Aug 2, 20241.021.081.021.051.05-0.94%1,005
Aug 1, 20241.031.071.021.061.06-1.85%1,743
Jul 31, 20241.051.111.021.081.080.09%13,400
Jul 30, 20241.091.111.011.081.08-0.55%15,309