Gulf Resources, Inc. (GURE)
NASDAQ: GURE · Real-Time Price · USD
3.835
+0.195 (5.35%)
At close: Jul 2, 2026, 4:00 PM EDT
3.510
-0.325 (-8.47%)
After-hours: Jul 2, 2026, 4:37 PM EDT
Gulf Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 3.73 | 3.89 | 3.57 | 3.84 | 3.83 | 5.35% | 5,646 |
| Jul 1, 2026 | 3.65 | 3.97 | 3.55 | 3.64 | 3.64 | -0.27% | 10,521 |
| Jun 30, 2026 | 3.86 | 3.93 | 3.54 | 3.65 | 3.65 | -7.01% | 26,820 |
| Jun 29, 2026 | 3.77 | 4.01 | 3.52 | 3.93 | 3.93 | 3.97% | 17,507 |
| Jun 26, 2026 | 3.63 | 3.97 | 3.54 | 3.78 | 3.78 | -5.39% | 31,366 |
| Jun 25, 2026 | 3.86 | 4.00 | 3.47 | 3.99 | 3.99 | -0.25% | 40,178 |
| Jun 24, 2026 | 3.65 | 4.00 | 3.55 | 4.00 | 4.00 | 7.81% | 36,601 |
| Jun 23, 2026 | 3.55 | 3.90 | 3.42 | 3.71 | 3.71 | -2.37% | 5,657 |
| Jun 22, 2026 | 3.70 | 3.88 | 3.41 | 3.80 | 3.80 | -1.30% | 50,984 |
| Jun 18, 2026 | 3.87 | 4.02 | 3.61 | 3.85 | 3.85 | -4.23% | 8,600 |
| Jun 17, 2026 | 3.84 | 4.02 | 3.84 | 4.02 | 4.02 | 2.29% | 1,735 |
| Jun 16, 2026 | 3.85 | 4.02 | 3.85 | 3.93 | 3.93 | 3.42% | 3,364 |
| Jun 15, 2026 | 3.99 | 4.36 | 3.80 | 3.80 | 3.80 | -10.59% | 7,920 |
| Jun 12, 2026 | 3.97 | 4.33 | 3.92 | 4.25 | 4.25 | 9.82% | 15,613 |
| Jun 11, 2026 | 4.00 | 4.25 | 3.87 | 3.87 | 3.87 | -9.58% | 2,304 |
| Jun 10, 2026 | 4.50 | 4.70 | 4.28 | 4.28 | 4.28 | -3.32% | 4,874 |
| Jun 9, 2026 | 3.93 | 4.43 | 3.90 | 4.43 | 4.43 | 12.93% | 16,722 |
| Jun 8, 2026 | 4.09 | 4.17 | 3.92 | 3.92 | 3.92 | -9.01% | 4,845 |
| Jun 5, 2026 | 4.38 | 4.50 | 3.90 | 4.31 | 4.31 | -4.26% | 6,595 |
| Jun 4, 2026 | 3.82 | 4.75 | 3.82 | 4.50 | 4.50 | -6.25% | 13,598 |
| Jun 3, 2026 | 4.41 | 4.80 | 4.41 | 4.80 | 4.80 | 7.14% | 4,941 |
| Jun 2, 2026 | 4.60 | 4.70 | 4.27 | 4.48 | 4.48 | -1.54% | 7,420 |
| Jun 1, 2026 | 5.08 | 5.08 | 4.40 | 4.55 | 4.55 | -12.50% | 19,717 |
| May 29, 2026 | 4.75 | 5.40 | 4.75 | 5.20 | 5.20 | 5.91% | 13,290 |
| May 28, 2026 | 4.12 | 4.96 | 4.04 | 4.91 | 4.91 | 11.85% | 19,590 |
| May 27, 2026 | 3.95 | 4.39 | 3.81 | 4.39 | 4.39 | 9.01% | 19,804 |
| May 26, 2026 | 3.61 | 4.40 | 3.51 | 4.03 | 4.03 | 7.39% | 21,553 |
| May 22, 2026 | 3.58 | 3.99 | 3.58 | 3.75 | 3.75 | -2.09% | 6,156 |
| May 21, 2026 | 3.75 | 4.14 | 3.60 | 3.83 | 3.83 | 1.32% | 17,912 |
| May 20, 2026 | 3.90 | 3.90 | 3.23 | 3.78 | 3.78 | -3.08% | 35,409 |
| May 19, 2026 | 3.85 | 3.90 | 3.77 | 3.90 | 3.90 | 1.30% | 6,449 |
| May 18, 2026 | 4.04 | 4.18 | 3.76 | 3.85 | 3.85 | -3.75% | 5,189 |
| May 15, 2026 | 4.33 | 4.34 | 3.84 | 4.00 | 4.00 | -0.25% | 19,648 |
| May 14, 2026 | 3.78 | 4.33 | 3.75 | 4.01 | 4.01 | 4.97% | 25,138 |
| May 13, 2026 | 3.51 | 3.92 | 3.51 | 3.82 | 3.82 | 3.80% | 8,560 |
| May 12, 2026 | 3.50 | 3.92 | 3.50 | 3.68 | 3.68 | 3.08% | 30,830 |
| May 11, 2026 | 3.40 | 3.63 | 3.40 | 3.57 | 3.57 | 5.31% | 13,497 |
| May 8, 2026 | 3.58 | 3.67 | 3.32 | 3.39 | 3.39 | -6.09% | 34,967 |
| May 7, 2026 | 3.80 | 3.95 | 3.61 | 3.61 | 3.61 | -1.63% | 35,710 |
| May 6, 2026 | 3.86 | 4.00 | 3.43 | 3.67 | 3.67 | 6.69% | 68,097 |
| May 5, 2026 | 3.49 | 3.80 | 3.39 | 3.44 | 3.44 | 2.38% | 113,166 |
| May 4, 2026 | 3.51 | 3.69 | 3.29 | 3.36 | 3.36 | -4.27% | 96,577 |
| May 1, 2026 | 3.46 | 3.72 | 3.45 | 3.51 | 3.51 | 1.15% | 4,590 |
| Apr 30, 2026 | 3.20 | 3.65 | 3.20 | 3.47 | 3.47 | 1.76% | 17,226 |
| Apr 29, 2026 | 3.32 | 3.66 | 3.26 | 3.41 | 3.41 | 2.25% | 305,918 |
| Apr 28, 2026 | 3.39 | 3.72 | 3.25 | 3.34 | 3.34 | -5.52% | 439,130 |
| Apr 27, 2026 | 4.78 | 4.96 | 3.53 | 3.53 | 3.53 | -29.40% | 152,273 |
| Apr 24, 2026 | 5.13 | 5.13 | 4.52 | 5.00 | 5.00 | -4.51% | 13,925 |
| Apr 23, 2026 | 5.05 | 5.39 | 4.81 | 5.24 | 5.24 | -0.45% | 12,727 |
| Apr 22, 2026 | 5.36 | 5.60 | 5.26 | 5.26 | 5.26 | -7.52% | 13,521 |