Gulf Resources, Inc. (GURE)
NASDAQ: GURE · Real-Time Price · USD
3.150
+0.100 (3.28%)
Nov 6, 2026, 4:00 PM EST - Market closed
Gulf Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.05 | 3.15 | 2.98 | 3.15 | 3.15 | 3.28% | 2,006 |
| Nov 5, 2026 | 2.99 | 3.14 | 2.86 | 3.05 | 3.05 | -1.61% | 35,525 |
| Nov 4, 2026 | 3.05 | 3.21 | 2.93 | 3.10 | 3.10 | 1.31% | 97,443 |
| Nov 3, 2026 | 2.87 | 3.24 | 2.87 | 3.06 | 3.06 | 7.37% | 59,708 |
| Nov 2, 2026 | 2.90 | 2.94 | 2.85 | 2.85 | 2.85 | -3.39% | 5,415 |
| Oct 30, 2026 | 2.92 | 2.95 | 2.85 | 2.95 | 2.95 | -4.53% | 3,948 |
| Oct 29, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 3.34% | 2,986 |
| Oct 28, 2026 | 2.96 | 3.06 | 2.86 | 2.99 | 2.99 | 1.70% | 4,654 |
| Oct 27, 2026 | 2.94 | 3.14 | 2.86 | 2.94 | 2.94 | 4.63% | 5,976 |
| Oct 26, 2026 | 2.95 | 3.04 | 2.80 | 2.81 | 2.81 | -1.75% | 46,209 |
| Oct 23, 2026 | 2.99 | 2.99 | 2.73 | 2.86 | 2.86 | -5.45% | 119,650 |
| Oct 22, 2026 | 3.06 | 3.06 | 2.82 | 3.03 | 3.03 | -2.10% | 12,287 |
| Oct 21, 2026 | 3.15 | 3.15 | 2.77 | 3.09 | 3.09 | -7.21% | 85,874 |
| Oct 20, 2026 | 3.02 | 3.33 | 2.96 | 3.33 | 3.33 | 12.50% | 102,959 |
| Oct 19, 2026 | 3.11 | 3.18 | 2.96 | 2.96 | 2.96 | -5.13% | 18,495 |
| Oct 16, 2026 | 3.08 | 3.26 | 2.88 | 3.12 | 3.12 | 3.65% | 152,706 |
| Oct 15, 2026 | 2.84 | 3.16 | 2.75 | 3.01 | 3.01 | 2.38% | 81,033 |
| Oct 14, 2026 | 2.79 | 3.03 | 2.69 | 2.94 | 2.94 | 5.38% | 25,141 |
| Oct 13, 2026 | 2.97 | 3.05 | 2.71 | 2.79 | 2.79 | -15.96% | 141,798 |
| Oct 12, 2026 | 2.65 | 3.32 | 2.65 | 3.32 | 3.32 | 21.61% | 274,369 |
| Oct 9, 2026 | 2.85 | 2.96 | 2.62 | 2.73 | 2.73 | -5.86% | 256,215 |
| Oct 8, 2026 | 2.91 | 3.00 | 2.80 | 2.90 | 2.90 | 0.35% | 2,411 |
| Oct 7, 2026 | 2.95 | 2.95 | 2.87 | 2.89 | 2.89 | -4.30% | 5,461 |
| Oct 6, 2026 | 2.87 | 3.13 | 2.87 | 3.02 | 3.02 | -2.27% | 29,425 |
| Oct 5, 2026 | 3.14 | 3.17 | 2.80 | 3.09 | 3.09 | 2.49% | 19,835 |
| Oct 2, 2026 | 3.01 | 3.17 | 2.92 | 3.02 | 3.02 | 3.61% | 65,426 |
| Oct 1, 2026 | 3.14 | 3.21 | 2.90 | 2.91 | 2.91 | -4.90% | 141,022 |
| Sep 30, 2026 | 3.08 | 3.43 | 3.01 | 3.06 | 3.06 | -4.38% | 528,955 |
| Sep 29, 2026 | 3.08 | 3.53 | 3.00 | 3.20 | 3.20 | 1.59% | 119,853 |
| Sep 28, 2026 | 3.25 | 3.36 | 2.97 | 3.15 | 3.15 | -3.37% | 80,073 |
| Sep 25, 2026 | 3.49 | 3.49 | 3.20 | 3.26 | 3.26 | 0.62% | 11,988 |
| Sep 24, 2026 | 3.28 | 3.48 | 3.05 | 3.24 | 3.24 | -10.00% | 26,999 |
| Sep 23, 2026 | 3.60 | 3.83 | 3.12 | 3.60 | 3.60 | -2.96% | 40,270 |
| Sep 22, 2026 | 3.29 | 3.71 | 3.03 | 3.71 | 3.71 | 12.77% | 2,881,717 |
| Sep 21, 2026 | 3.86 | 3.86 | 3.18 | 3.29 | 3.29 | -1.50% | 12,498 |
| Sep 18, 2026 | 3.36 | 3.37 | 3.13 | 3.34 | 3.34 | -1.74% | 4,344 |
| 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% | 3,542 |
| Sep 14, 2026 | 3.40 | 3.65 | 3.40 | 3.63 | 3.62 | -0.69% | 1,910 |
| 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% | 273 |
| Sep 9, 2026 | 3.32 | 3.50 | 3.30 | 3.50 | 3.50 | -2.51% | 1,072 |
| 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% | 42,754 |
| Sep 1, 2026 | 3.58 | 3.60 | 3.38 | 3.60 | 3.60 | 2.86% | 2,541 |
| Aug 31, 2026 | 3.80 | 3.90 | 3.45 | 3.50 | 3.50 | -10.26% | 8,334 |
| Aug 28, 2026 | 3.36 | 3.90 | 3.36 | 3.90 | 3.90 | 14.04% | 10,912 |
| Aug 27, 2026 | 3.22 | 3.42 | 3.22 | 3.42 | 3.42 | -2.29% | 3,420 |