Gulf Resources, Inc. (GURE)
NASDAQ: GURE · Real-Time Price · USD
3.010
-0.550 (-15.45%)
Aug 14, 2026, 4:00 PM EDT - Market closed
Gulf Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.42 | 3.42 | 2.82 | 3.01 | 3.01 | -15.45% | 7,574 |
| Aug 13, 2026 | 3.20 | 3.56 | 3.20 | 3.56 | 3.56 | 5.33% | 2,140 |
| Aug 12, 2026 | 3.16 | 3.50 | 2.94 | 3.38 | 3.38 | 5.96% | 12,665 |
| Aug 11, 2026 | 2.95 | 3.19 | 2.81 | 3.19 | 3.19 | 4.25% | 39,427 |
| Aug 10, 2026 | 2.86 | 3.13 | 2.86 | 3.06 | 3.06 | -2.86% | 59,815 |
| Aug 7, 2026 | 3.12 | 3.15 | 2.88 | 3.15 | 3.15 | - | 12,635 |
| Aug 6, 2026 | 3.07 | 3.15 | 3.07 | 3.15 | 3.15 | 3.62% | 608 |
| Aug 5, 2026 | 3.04 | 3.15 | 3.04 | 3.04 | 3.04 | 3.93% | 2,896 |
| Aug 4, 2026 | 2.95 | 3.14 | 2.85 | 2.93 | 2.93 | -2.51% | 6,708 |
| Aug 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.65% | 309 |
| Jul 31, 2026 | 3.00 | 3.02 | 2.88 | 3.02 | 3.02 | - | 3,037 |
| Jul 30, 2026 | 3.08 | 3.08 | 2.86 | 3.02 | 3.02 | -4.73% | 5,052 |
| Jul 29, 2026 | 3.00 | 3.17 | 3.00 | 3.17 | 3.17 | -0.63% | 1,578 |
| Jul 28, 2026 | 3.41 | 3.42 | 3.00 | 3.19 | 3.19 | -6.45% | 3,553 |
| Jul 27, 2026 | 3.41 | 3.65 | 3.33 | 3.41 | 3.41 | 0.29% | 9,036 |
| Jul 24, 2026 | 3.58 | 3.58 | 3.40 | 3.40 | 3.40 | -6.49% | 2,561 |
| Jul 20, 2026 | 3.54 | 3.64 | 3.54 | 3.64 | 3.64 | -2.26% | 951 |
| Jul 17, 2026 | 3.34 | 3.72 | 3.34 | 3.72 | 3.72 | -0.12% | 681 |
| Jul 16, 2026 | 3.38 | 3.72 | 3.38 | 3.72 | 3.72 | 4.03% | 636 |
| Jul 15, 2026 | 3.80 | 3.80 | 3.45 | 3.58 | 3.58 | 2.58% | 2,281 |
| Jul 14, 2026 | 3.64 | 3.75 | 3.49 | 3.49 | 3.49 | -7.96% | 3,736 |
| Jul 13, 2026 | 3.51 | 3.80 | 3.44 | 3.79 | 3.79 | 7.12% | 3,283 |
| Jul 10, 2026 | 3.41 | 3.80 | 3.34 | 3.54 | 3.54 | 2.91% | 8,062 |
| Jul 9, 2026 | 3.52 | 3.66 | 3.43 | 3.44 | 3.44 | -9.24% | 1,093 |
| Jul 8, 2026 | 3.53 | 3.88 | 3.41 | 3.79 | 3.79 | 7.37% | 8,790 |
| Jul 7, 2026 | 3.70 | 3.70 | 3.53 | 3.53 | 3.53 | -6.86% | 800 |
| Jul 6, 2026 | 3.50 | 3.79 | 3.45 | 3.79 | 3.79 | -1.17% | 5,221 |
| Jul 2, 2026 | 3.73 | 3.89 | 3.57 | 3.84 | 3.83 | 5.35% | 5,650 |
| 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% | 31,370 |
| 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% | 37,987 |
| Jun 23, 2026 | 3.55 | 3.90 | 3.42 | 3.71 | 3.71 | -2.37% | 5,667 |
| Jun 22, 2026 | 3.70 | 3.88 | 3.41 | 3.80 | 3.80 | -1.30% | 51,010 |
| 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% | 1,742 |
| 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 |