Gulf Resources, Inc. (GURE)
NASDAQ: GURE · Real-Time Price · USD
4.530
-0.160 (-3.41%)
At close: Dec 16, 2025, 4:00 PM EST
4.640
+0.110 (2.43%)
Pre-market: Dec 17, 2025, 9:11 AM EST
Gulf Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 3.91 | 4.00 | 3.71 | 4.00 | 4.00 | 12.36% | 12,057 |
| Nov 17, 2025 | 3.55 | 3.60 | 3.55 | 3.56 | 3.56 | -5.70% | 2,016 |
| Nov 14, 2025 | 3.74 | 4.00 | 3.72 | 3.78 | 3.78 | 0.94% | 6,603 |
| Nov 13, 2025 | 3.23 | 3.92 | 3.23 | 3.74 | 3.74 | -4.79% | 9,336 |
| Nov 12, 2025 | 3.15 | 3.99 | 3.15 | 3.93 | 3.93 | 37.34% | 14,150 |
| Nov 11, 2025 | 2.98 | 3.08 | 2.04 | 2.86 | 2.86 | -23.73% | 44,664 |
| Nov 10, 2025 | 4.18 | 4.55 | 3.70 | 3.75 | 3.75 | -12.38% | 95,644 |
| Nov 7, 2025 | 4.46 | 4.46 | 4.13 | 4.28 | 4.28 | -7.96% | 25,248 |
| Nov 6, 2025 | 4.42 | 4.69 | 4.05 | 4.65 | 4.65 | 6.16% | 35,900 |
| Nov 5, 2025 | 4.22 | 4.54 | 4.10 | 4.38 | 4.38 | 3.55% | 24,332 |
| Nov 4, 2025 | 4.71 | 4.75 | 4.23 | 4.23 | 4.23 | -11.51% | 16,902 |
| Nov 3, 2025 | 5.08 | 5.08 | 4.51 | 4.78 | 4.78 | -5.72% | 32,160 |
| Oct 31, 2025 | 5.16 | 5.25 | 4.87 | 5.07 | 5.07 | -4.34% | 21,329 |
| Oct 30, 2025 | 4.98 | 5.37 | 4.70 | 5.30 | 5.30 | 7.07% | 49,912 |
| Oct 29, 2025 | 5.18 | 5.26 | 4.87 | 4.95 | 4.95 | -5.17% | 44,536 |
| Oct 28, 2025 | 5.21 | 5.36 | 5.02 | 5.22 | 5.22 | -0.57% | 15,039 |
| Oct 27, 2025 | 5.24 | 5.47 | 4.83 | 5.25 | 5.25 | -0.21% | 84,810 |
| Oct 24, 2025 | 5.20 | 5.49 | 5.00 | 5.26 | 5.26 | 4.59% | 28,173 |
| Oct 23, 2025 | 4.92 | 5.30 | 4.60 | 5.03 | 5.03 | -3.88% | 20,007 |
| Oct 22, 2025 | 5.00 | 5.50 | 4.70 | 5.23 | 5.23 | 1.51% | 56,804 |
| Oct 21, 2025 | 5.50 | 5.88 | 5.13 | 5.16 | 5.16 | -10.05% | 38,067 |
| Oct 20, 2025 | 5.80 | 5.91 | 5.40 | 5.73 | 5.73 | 4.01% | 17,745 |
| Oct 17, 2025 | 5.84 | 5.91 | 5.50 | 5.51 | 5.51 | -8.44% | 17,656 |
| Oct 16, 2025 | 5.80 | 6.51 | 5.52 | 6.02 | 6.02 | 6.99% | 43,506 |
| Oct 15, 2025 | 6.39 | 7.20 | 5.61 | 5.63 | 5.63 | -21.89% | 160,477 |
| Oct 14, 2025 | 5.10 | 8.00 | 5.00 | 7.20 | 7.20 | 40.10% | 1,185,126 |
| Oct 13, 2025 | 5.30 | 5.30 | 5.00 | 5.14 | 5.14 | -6.20% | 23,094 |
| Oct 10, 2025 | 5.40 | 5.50 | 5.02 | 5.48 | 5.48 | 1.58% | 19,620 |
| Oct 9, 2025 | 5.70 | 5.90 | 5.00 | 5.40 | 5.40 | -1.89% | 28,287 |
| Oct 8, 2025 | 5.60 | 5.80 | 5.40 | 5.50 | 5.50 | -1.80% | 6,002 |
| Oct 7, 2025 | 5.65 | 5.90 | 5.45 | 5.60 | 5.60 | 1.47% | 12,935 |
| Oct 6, 2025 | 6.49 | 6.49 | 5.00 | 5.52 | 5.52 | -12.54% | 48,971 |
| Oct 3, 2025 | 6.29 | 6.97 | 6.00 | 6.31 | 6.31 | 0.32% | 18,999 |