Gulf Resources, Inc. (GURE)
NASDAQ: GURE · Real-Time Price · USD
4.250
+0.380 (9.82%)
At close: Jun 12, 2026, 4:00 PM EDT
3.800
-0.450 (-10.59%)
After-hours: Jun 12, 2026, 4:00 PM EDT
Gulf Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,303 |
| Jun 10, 2026 | 4.50 | 4.70 | 4.28 | 4.28 | 4.28 | -3.32% | 4,742 |
| Jun 9, 2026 | 3.93 | 4.43 | 3.90 | 4.43 | 4.43 | 12.93% | 16,089 |
| Jun 8, 2026 | 4.09 | 4.17 | 3.92 | 3.92 | 3.92 | -9.01% | 4,844 |
| 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% | 13,496 |
| Jun 3, 2026 | 4.41 | 4.80 | 4.41 | 4.80 | 4.80 | 7.14% | 695 |
| Jun 2, 2026 | 4.60 | 4.70 | 4.27 | 4.48 | 4.48 | -1.54% | 7,385 |
| 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% | 13,287 |
| May 28, 2026 | 4.12 | 4.96 | 4.04 | 4.91 | 4.91 | 11.85% | 19,538 |
| May 27, 2026 | 3.95 | 4.39 | 3.81 | 4.39 | 4.39 | 9.01% | 19,799 |
| May 26, 2026 | 3.61 | 4.40 | 3.51 | 4.03 | 4.03 | 7.39% | 21,417 |
| May 22, 2026 | 3.58 | 3.99 | 3.58 | 3.75 | 3.75 | -2.09% | 6,095 |
| May 21, 2026 | 3.75 | 4.14 | 3.60 | 3.83 | 3.83 | 1.32% | 17,762 |
| May 20, 2026 | 3.90 | 3.90 | 3.23 | 3.78 | 3.78 | -3.08% | 35,098 |
| May 19, 2026 | 3.85 | 3.90 | 3.77 | 3.90 | 3.90 | 1.30% | 6,389 |
| May 18, 2026 | 4.04 | 4.18 | 3.76 | 3.85 | 3.85 | -3.75% | 5,188 |
| 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 |
| Apr 21, 2026 | 5.05 | 5.69 | 5.05 | 5.69 | 5.69 | 5.72% | 9,640 |
| Apr 20, 2026 | 5.00 | 5.57 | 5.00 | 5.38 | 5.38 | -0.74% | 45,923 |
| Apr 17, 2026 | 5.57 | 5.57 | 5.12 | 5.42 | 5.42 | -5.74% | 19,359 |
| Apr 16, 2026 | 5.50 | 6.00 | 5.40 | 5.75 | 5.75 | 6.38% | 127,552 |
| Apr 15, 2026 | 5.58 | 5.80 | 5.25 | 5.41 | 5.41 | -1.73% | 10,871 |
| Apr 14, 2026 | 5.77 | 6.10 | 5.31 | 5.50 | 5.50 | -3.34% | 78,969 |
| Apr 13, 2026 | 5.23 | 5.93 | 5.03 | 5.69 | 5.69 | 10.70% | 108,331 |
| Apr 10, 2026 | 5.61 | 5.74 | 5.04 | 5.14 | 5.14 | -8.38% | 5,340 |
| Apr 9, 2026 | 7.37 | 7.37 | 5.50 | 5.61 | 5.61 | -20.43% | 66,709 |
| Apr 8, 2026 | 5.74 | 7.37 | 5.61 | 7.05 | 7.05 | 17.89% | 143,988 |
| 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 |