Gulf Resources, Inc. GURE
NASDAQ · United States · Process Industries
$2.91-0.15 (-4.90%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.91 | -4.90% | $3.12 | $3.21 | $2.90 | 140.48K |
| 2026-09-30 | $3.06 | -4.38% | $3.08 | $3.43 | $3.01 | 529.00K |
| 2026-09-29 | $3.20 | +1.59% | $3.08 | $3.53 | $3.00 | 119.90K |
| 2026-09-28 | $3.15 | -3.37% | $3.25 | $3.36 | $2.97 | 80.10K |
| 2026-09-25 | $3.26 | +0.62% | $3.49 | $3.49 | $3.20 | 11.80K |
| 2026-09-24 | $3.24 | -10.00% | $3.28 | $3.48 | $3.05 | 26.50K |
| 2026-09-23 | $3.60 | -2.96% | $3.60 | $3.83 | $3.12 | 40.30K |
| 2026-09-22 | $3.71 | +12.77% | $3.29 | $3.71 | $3.03 | 2.88M |
| 2026-09-21 | $3.29 | -1.50% | $3.86 | $3.86 | $3.18 | 11.90K |
| 2026-09-18 | $3.34 | -1.76% | $3.36 | $3.37 | $3.13 | 4.30K |
| 2026-09-17 | $3.40 | 0.00% | $3.40 | $3.40 | $3.40 | 0 |
| 2026-09-16 | $3.40 | -2.86% | $3.60 | $3.60 | $3.20 | 1.80K |
| 2026-09-15 | $3.50 | -3.31% | $3.58 | $3.62 | $3.31 | 3.50K |
| 2026-09-14 | $3.62 | -0.82% | $3.40 | $3.65 | $3.40 | 1.70K |
| 2026-09-11 | $3.65 | +14.06% | $3.20 | $3.68 | $3.20 | 3.90K |
| 2026-09-10 | $3.20 | -8.57% | $3.20 | $3.20 | $3.20 | 300 |
| 2026-09-09 | $3.50 | -2.51% | $3.32 | $3.50 | $3.30 | 1.10K |
| 2026-09-08 | $3.59 | -1.91% | $3.31 | $3.60 | $3.31 | 2.40K |
| 2026-09-04 | $3.66 | +16.56% | $3.05 | $3.70 | $3.05 | 3.40K |
| 2026-09-03 | $3.14 | -11.55% | $3.14 | $3.14 | $3.14 | 500 |
| 2026-09-02 | $3.55 | -1.39% | $3.59 | $3.73 | $3.32 | 42.80K |
| 2026-09-01 | $3.60 | +2.86% | $3.58 | $3.60 | $3.38 | 2.50K |
| 2026-08-31 | $3.50 | -10.26% | $3.80 | $3.90 | $3.45 | 8.30K |
| 2026-08-28 | $3.90 | +14.04% | $3.36 | $3.90 | $3.36 | 10.90K |
| 2026-08-27 | $3.42 | -2.29% | $3.22 | $3.42 | $3.22 | 3.40K |
| 2026-08-26 | $3.50 | +3.24% | $3.39 | $3.50 | $3.24 | 9.00K |
| 2026-08-25 | $3.39 | +5.61% | $3.15 | $3.39 | $3.15 | 4.30K |
| 2026-08-24 | $3.21 | -5.59% | $3.30 | $3.33 | $3.21 | 900 |
| 2026-08-21 | $3.40 | +2.72% | $3.02 | $3.40 | $3.02 | 1.50K |
| 2026-08-20 | $3.31 | -0.60% | $3.26 | $3.50 | $3.14 | 2.20K |
| 2026-08-19 | $3.33 | +7.42% | $3.10 | $3.41 | $2.99 | 10.90K |
| 2026-08-18 | $3.10 | +3.33% | $2.90 | $3.10 | $2.90 | 10.10K |
| 2026-08-17 | $3.00 | -0.33% | $3.09 | $3.12 | $2.98 | 5.70K |
| 2026-08-14 | $3.01 | -15.45% | $3.42 | $3.42 | $2.82 | 7.60K |
| 2026-08-13 | $3.56 | +5.33% | $3.20 | $3.56 | $3.20 | 2.10K |
| 2026-08-12 | $3.38 | +5.96% | $3.16 | $3.50 | $2.94 | 12.70K |
| 2026-08-11 | $3.19 | +4.25% | $2.95 | $3.19 | $2.81 | 39.40K |
| 2026-08-10 | $3.06 | -2.86% | $2.86 | $3.13 | $2.86 | 65.10K |
| 2026-08-07 | $3.15 | 0.00% | $3.12 | $3.15 | $2.88 | 12.70K |
| 2026-08-06 | $3.15 | +3.62% | $3.07 | $3.15 | $3.07 | 600 |
| 2026-08-05 | $3.04 | +3.75% | $3.04 | $3.15 | $3.04 | 2.90K |
| 2026-08-04 | $2.93 | -2.33% | $2.95 | $3.14 | $2.85 | 6.70K |
| 2026-08-03 | $3.00 | -0.66% | $3.00 | $3.00 | $3.00 | 300 |
| 2026-07-31 | $3.02 | 0.00% | $3.00 | $3.02 | $2.88 | 3.00K |
| 2026-07-30 | $3.02 | -4.73% | $3.08 | $3.08 | $2.86 | 5.10K |
| 2026-07-29 | $3.17 | -0.63% | $3.00 | $3.17 | $3.00 | 1.60K |
| 2026-07-28 | $3.19 | -6.45% | $3.41 | $3.42 | $3.00 | 3.60K |
| 2026-07-27 | $3.41 | +0.29% | $3.41 | $3.65 | $3.33 | 9.00K |
| 2026-07-24 | $3.40 | -6.59% | $3.58 | $3.58 | $3.40 | 2.20K |
| 2026-07-23 | $3.64 | 0.00% | $3.64 | $3.64 | $3.64 | 0 |
| 2026-07-22 | $3.64 | 0.00% | $3.64 | $3.64 | $3.64 | 0 |
| 2026-07-21 | $3.64 | 0.00% | $3.64 | $3.64 | $3.64 | 0 |
| 2026-07-20 | $3.64 | -2.15% | $3.54 | $3.64 | $3.54 | 1.00K |
| 2026-07-17 | $3.72 | 0.00% | $3.34 | $3.72 | $3.34 | 700 |
| 2026-07-16 | $3.72 | +3.91% | $3.38 | $3.72 | $3.38 | 600 |
| 2026-07-15 | $3.58 | +2.58% | $3.80 | $3.80 | $3.45 | 2.30K |
| 2026-07-14 | $3.49 | -7.92% | $3.64 | $3.75 | $3.49 | 3.70K |
| 2026-07-13 | $3.79 | +7.06% | $3.51 | $3.80 | $3.44 | 3.30K |
| 2026-07-10 | $3.54 | +2.91% | $3.41 | $3.80 | $3.34 | 8.10K |
| 2026-07-09 | $3.44 | -9.23% | $3.52 | $3.66 | $3.43 | 1.10K |
| 2026-07-08 | $3.79 | +7.37% | $3.53 | $3.88 | $3.41 | 8.70K |
| 2026-07-07 | $3.53 | -6.86% | $3.70 | $3.70 | $3.53 | 800 |
| 2026-07-06 | $3.79 | -1.04% | $3.50 | $3.79 | $3.45 | 5.20K |
| 2026-07-02 | $3.83 | +5.22% | $3.73 | $3.89 | $3.57 | 5.70K |
| 2026-07-01 | $3.64 | -0.27% | $3.65 | $3.97 | $3.55 | 10.50K |
| 2026-06-30 | $3.65 | -7.12% | $3.86 | $3.93 | $3.54 | 26.80K |
| 2026-06-29 | $3.93 | +3.97% | $3.77 | $4.01 | $3.52 | 17.50K |
| 2026-06-26 | $3.78 | -5.26% | $3.63 | $3.97 | $3.54 | 31.40K |
| 2026-06-25 | $3.99 | -0.25% | $3.86 | $4.00 | $3.47 | 40.20K |
| 2026-06-24 | $4.00 | +7.82% | $3.65 | $4.00 | $3.55 | 37.90K |
| 2026-06-23 | $3.71 | -2.37% | $3.55 | $3.90 | $3.42 | 5.70K |
| 2026-06-22 | $3.80 | -1.30% | $3.70 | $3.88 | $3.41 | 51.00K |
| 2026-06-18 | $3.85 | -4.23% | $3.87 | $4.02 | $3.61 | 8.60K |
| 2026-06-17 | $4.02 | +2.29% | $3.84 | $4.02 | $3.84 | 1.70K |
| 2026-06-16 | $3.93 | +3.42% | $3.85 | $4.02 | $3.85 | 3.40K |
| 2026-06-15 | $3.80 | -10.59% | $3.99 | $4.36 | $3.80 | 7.90K |
| 2026-06-12 | $4.25 | +9.82% | $3.97 | $4.33 | $3.92 | 15.60K |
| 2026-06-11 | $3.87 | -9.58% | $4.00 | $4.25 | $3.87 | 2.30K |
| 2026-06-10 | $4.28 | -3.39% | $4.50 | $4.70 | $4.28 | 4.80K |
| 2026-06-09 | $4.43 | +13.01% | $3.93 | $4.43 | $3.90 | 16.70K |
| 2026-06-08 | $3.92 | -9.05% | $4.09 | $4.17 | $3.92 | 4.80K |
| 2026-06-05 | $4.31 | -4.22% | $4.38 | $4.50 | $3.90 | 6.60K |
| 2026-06-04 | $4.50 | -6.25% | $3.82 | $4.75 | $3.82 | 13.60K |
| 2026-06-03 | $4.80 | +7.14% | $4.41 | $4.80 | $4.41 | 4.70K |
| 2026-06-02 | $4.48 | -1.54% | $4.60 | $4.70 | $4.27 | 7.40K |
| 2026-06-01 | $4.55 | -12.50% | $5.08 | $5.08 | $4.40 | 19.70K |
| 2026-05-29 | $5.20 | +5.91% | $4.75 | $5.40 | $4.75 | 13.30K |
| 2026-05-28 | $4.91 | +11.85% | $4.12 | $4.96 | $4.04 | 19.60K |
| 2026-05-27 | $4.39 | +8.93% | $3.95 | $4.39 | $3.81 | 19.80K |
| 2026-05-26 | $4.03 | +7.47% | $3.61 | $4.40 | $3.51 | 21.40K |