Gulf Resources, Inc. (GURE)
NASDAQ: GURE · Real-Time Price · USD
5.69
+0.55 (10.70%)
At close: Apr 13, 2026, 4:00 PM EDT
5.39
-0.30 (-5.27%)
Pre-market: Apr 14, 2026, 4:41 AM EDT
Gulf Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 5.23 | 5.93 | 5.03 | 5.69 | 5.69 | 10.70% | 108,002 |
| Apr 10, 2026 | 5.61 | 5.74 | 5.04 | 5.14 | 5.14 | -8.38% | 4,793 |
| Apr 9, 2026 | 7.37 | 7.37 | 5.50 | 5.61 | 5.61 | -20.43% | 66,688 |
| Apr 8, 2026 | 5.74 | 7.37 | 5.61 | 7.05 | 7.05 | 17.89% | 143,977 |
| Apr 7, 2026 | 6.20 | 6.39 | 5.75 | 5.98 | 5.98 | -4.93% | 19,341 |
| Apr 6, 2026 | 7.07 | 7.30 | 6.20 | 6.29 | 6.29 | -18.84% | 34,868 |
| Apr 2, 2026 | 7.61 | 8.73 | 7.19 | 7.75 | 7.75 | -1.15% | 43,622 |
| Apr 1, 2026 | 6.36 | 8.07 | 6.00 | 7.84 | 7.84 | 25.44% | 105,025 |
| Mar 31, 2026 | 5.11 | 6.58 | 4.90 | 6.25 | 6.25 | 19.73% | 93,105 |
| Mar 30, 2026 | 5.04 | 5.50 | 4.90 | 5.22 | 5.22 | 8.30% | 12,779 |
| Mar 27, 2026 | 4.79 | 5.02 | 4.67 | 4.82 | 4.82 | 2.34% | 34,244 |
| Mar 26, 2026 | 5.01 | 5.15 | 4.60 | 4.71 | 4.71 | -5.80% | 52,672 |
| Mar 25, 2026 | 4.94 | 5.09 | 4.75 | 5.00 | 5.00 | 1.21% | 32,643 |
| Mar 24, 2026 | 5.01 | 5.08 | 4.65 | 4.94 | 4.94 | -0.40% | 31,836 |
| Mar 23, 2026 | 4.63 | 5.01 | 4.63 | 4.96 | 4.96 | 1.43% | 8,482 |
| Mar 20, 2026 | 4.80 | 4.90 | 4.51 | 4.89 | 4.89 | 2.52% | 25,886 |
| Mar 19, 2026 | 4.37 | 4.90 | 4.34 | 4.77 | 4.77 | 2.80% | 93,839 |
| Mar 18, 2026 | 4.80 | 4.83 | 4.52 | 4.64 | 4.64 | -1.49% | 5,443 |
| Mar 17, 2026 | 4.80 | 5.09 | 4.56 | 4.71 | 4.71 | 0.86% | 20,879 |
| Mar 16, 2026 | 4.96 | 5.09 | 4.44 | 4.67 | 4.67 | - | 23,833 |
| Mar 13, 2026 | 4.76 | 5.00 | 4.58 | 4.67 | 4.67 | -2.10% | 181,646 |
| Mar 12, 2026 | 4.16 | 4.77 | 4.16 | 4.77 | 4.77 | 3.02% | 11,427 |
| 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% | 23,672 |
| Mar 6, 2026 | 4.48 | 4.83 | 4.42 | 4.79 | 4.79 | 6.92% | 23,958 |
| Mar 5, 2026 | 4.22 | 4.62 | 4.22 | 4.48 | 4.48 | 6.67% | 8,839 |
| Mar 4, 2026 | 4.29 | 4.66 | 4.15 | 4.20 | 4.20 | -8.10% | 37,547 |
| Mar 3, 2026 | 4.80 | 4.98 | 4.15 | 4.57 | 4.57 | -5.38% | 47,058 |
| Mar 2, 2026 | 4.61 | 5.27 | 4.61 | 4.83 | 4.83 | 4.77% | 35,823 |
| Feb 27, 2026 | 4.49 | 5.57 | 4.44 | 4.61 | 4.61 | -6.87% | 26,233 |
| Feb 26, 2026 | 4.63 | 5.69 | 4.48 | 4.95 | 4.95 | 10.49% | 43,253 |
| Feb 25, 2026 | 5.11 | 5.49 | 4.16 | 4.48 | 4.48 | -18.55% | 75,876 |
| Feb 24, 2026 | 5.65 | 5.70 | 5.25 | 5.50 | 5.50 | -3.51% | 6,388 |
| Feb 23, 2026 | 5.29 | 5.70 | 5.29 | 5.70 | 5.70 | 0.18% | 6,916 |
| Feb 20, 2026 | 5.40 | 5.70 | 5.10 | 5.69 | 5.69 | -0.35% | 12,412 |
| Feb 19, 2026 | 5.50 | 5.75 | 5.15 | 5.71 | 5.71 | -1.55% | 1,794 |
| 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% | 8,509 |
| 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% | 6,032 |
| Feb 11, 2026 | 5.42 | 5.84 | 4.91 | 5.67 | 5.67 | -0.18% | 17,695 |
| Feb 10, 2026 | 5.49 | 5.68 | 5.08 | 5.68 | 5.68 | 1.97% | 38,837 |
| Feb 9, 2026 | 4.77 | 5.69 | 4.77 | 5.57 | 5.57 | 16.04% | 14,210 |
| Feb 6, 2026 | 4.50 | 4.99 | 4.35 | 4.80 | 4.80 | 3.45% | 14,395 |
| Feb 5, 2026 | 4.41 | 4.75 | 4.21 | 4.64 | 4.64 | -2.32% | 16,733 |
| 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% | 10,718 |
| Feb 2, 2026 | 4.31 | 4.47 | 4.20 | 4.34 | 4.34 | -2.60% | 12,825 |
| Jan 30, 2026 | 4.44 | 4.47 | 4.29 | 4.46 | 4.46 | 0.22% | 9,944 |