Gulf Resources, Inc. (GURE)
NASDAQ: GURE · Real-Time Price · USD
3.260
+0.110 (3.49%)
Sep 29, 2026, 10:10 AM EDT - Market open
Gulf Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 3.25 | 3.36 | 2.97 | 3.15 | 3.15 | -3.37% | 79,374 |
| Sep 25, 2026 | 3.49 | 3.49 | 3.20 | 3.26 | 3.26 | 0.62% | 11,751 |
| Sep 24, 2026 | 3.28 | 3.48 | 3.05 | 3.24 | 3.24 | -10.00% | 26,508 |
| Sep 23, 2026 | 3.60 | 3.83 | 3.12 | 3.60 | 3.60 | -2.96% | 40,247 |
| Sep 22, 2026 | 3.29 | 3.71 | 3.03 | 3.71 | 3.71 | 12.77% | 2,861,673 |
| Sep 21, 2026 | 3.86 | 3.86 | 3.18 | 3.29 | 3.29 | -1.50% | 11,921 |
| Sep 18, 2026 | 3.36 | 3.37 | 3.13 | 3.34 | 3.34 | -1.74% | 4,282 |
| Sep 16, 2026 | 3.60 | 3.60 | 3.20 | 3.40 | 3.40 | -2.89% | 1,818 |
| Sep 15, 2026 | 3.58 | 3.62 | 3.31 | 3.50 | 3.50 | -3.44% | 3,053 |
| Sep 14, 2026 | 3.40 | 3.65 | 3.40 | 3.63 | 3.62 | -0.69% | 1,747 |
| Sep 11, 2026 | 3.20 | 3.68 | 3.20 | 3.65 | 3.65 | 14.06% | 3,896 |
| Sep 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -8.57% | 267 |
| Sep 9, 2026 | 3.32 | 3.50 | 3.30 | 3.50 | 3.50 | -2.51% | 1,066 |
| Sep 8, 2026 | 3.31 | 3.60 | 3.31 | 3.59 | 3.59 | -1.91% | 2,447 |
| Sep 4, 2026 | 3.05 | 3.70 | 3.05 | 3.66 | 3.66 | 16.56% | 3,351 |
| Sep 3, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -11.55% | 539 |
| Sep 2, 2026 | 3.59 | 3.73 | 3.32 | 3.55 | 3.55 | -1.39% | 42,753 |
| Sep 1, 2026 | 3.58 | 3.60 | 3.38 | 3.60 | 3.60 | 2.86% | 2,511 |
| Aug 31, 2026 | 3.80 | 3.90 | 3.45 | 3.50 | 3.50 | -10.26% | 8,328 |
| Aug 28, 2026 | 3.36 | 3.90 | 3.36 | 3.90 | 3.90 | 14.04% | 5,891 |
| Aug 27, 2026 | 3.22 | 3.42 | 3.22 | 3.42 | 3.42 | -2.29% | 3,343 |
| Aug 26, 2026 | 3.39 | 3.50 | 3.24 | 3.50 | 3.50 | 3.24% | 8,807 |
| Aug 25, 2026 | 3.15 | 3.39 | 3.15 | 3.39 | 3.39 | 5.77% | 4,306 |
| Aug 24, 2026 | 3.30 | 3.33 | 3.21 | 3.21 | 3.21 | -5.74% | 940 |
| Aug 21, 2026 | 3.02 | 3.40 | 3.02 | 3.40 | 3.40 | 2.72% | 1,489 |
| Aug 20, 2026 | 3.26 | 3.50 | 3.14 | 3.31 | 3.31 | -0.60% | 2,172 |
| Aug 19, 2026 | 3.10 | 3.41 | 2.99 | 3.33 | 3.33 | 7.54% | 11,043 |
| Aug 18, 2026 | 2.90 | 3.10 | 2.90 | 3.10 | 3.10 | 3.22% | 10,120 |
| Aug 17, 2026 | 3.09 | 3.12 | 2.98 | 3.00 | 3.00 | -0.34% | 5,714 |
| Aug 14, 2026 | 3.42 | 3.42 | 2.82 | 3.01 | 3.01 | -15.45% | 7,775 |
| Aug 13, 2026 | 3.20 | 3.56 | 3.20 | 3.56 | 3.56 | 5.33% | 2,141 |
| Aug 12, 2026 | 3.16 | 3.50 | 2.94 | 3.38 | 3.38 | 5.96% | 12,705 |
| Aug 11, 2026 | 2.95 | 3.19 | 2.81 | 3.19 | 3.19 | 4.25% | 39,548 |
| Aug 10, 2026 | 2.86 | 3.13 | 2.86 | 3.06 | 3.06 | -2.86% | 65,149 |
| Aug 7, 2026 | 3.12 | 3.15 | 2.88 | 3.15 | 3.15 | - | 12,697 |
| Aug 6, 2026 | 3.07 | 3.15 | 3.07 | 3.15 | 3.15 | 3.62% | 658 |
| Aug 5, 2026 | 3.04 | 3.15 | 3.04 | 3.04 | 3.04 | 3.93% | 2,912 |
| Aug 4, 2026 | 2.95 | 3.14 | 2.85 | 2.93 | 2.93 | -2.51% | 6,712 |
| 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 |