Gulf Resources, Inc. (GURE)
NASDAQ: GURE · Real-Time Price · USD
3.335
-0.195 (-5.52%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Gulf Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.26 | 3.51 | 3.25 | 3.51 | - | -0.57% | 439,035 |
| Apr 27, 2026 | 4.78 | 4.96 | 3.53 | 3.53 | 3.53 | -29.40% | 131,285 |
| Apr 24, 2026 | 5.13 | 5.13 | 4.52 | 5.00 | 5.00 | -4.51% | 12,258 |
| Apr 23, 2026 | 5.05 | 5.39 | 4.81 | 5.24 | 5.24 | -0.46% | 12,721 |
| Apr 22, 2026 | 5.36 | 5.60 | 5.26 | 5.26 | 5.26 | -7.52% | 13,496 |
| Apr 21, 2026 | 5.05 | 5.69 | 5.05 | 5.69 | 5.69 | 5.72% | 9,628 |
| 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% | 19,351 |
| 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% | 10,867 |
| Apr 14, 2026 | 5.77 | 6.10 | 5.31 | 5.50 | 5.50 | -3.34% | 78,851 |
| Apr 13, 2026 | 5.23 | 5.93 | 5.03 | 5.69 | 5.69 | 10.70% | 108,002 |
| Apr 10, 2026 | 5.61 | 5.74 | 5.04 | 5.14 | 5.14 | -8.38% | 4,793 |
| Apr 9, 2026 | 7.37 | 7.37 | 5.50 | 5.61 | 5.61 | -20.43% | 66,688 |
| Apr 8, 2026 | 5.74 | 7.37 | 5.61 | 7.05 | 7.05 | 17.89% | 143,977 |
| 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 |
| Apr 1, 2026 | 6.36 | 8.07 | 6.00 | 7.84 | 7.84 | 25.44% | 105,025 |
| Mar 31, 2026 | 5.11 | 6.58 | 4.90 | 6.25 | 6.25 | 19.73% | 93,105 |
| Mar 30, 2026 | 5.04 | 5.50 | 4.90 | 5.22 | 5.22 | 8.30% | 12,779 |
| Mar 27, 2026 | 4.79 | 5.02 | 4.67 | 4.82 | 4.82 | 2.34% | 34,244 |
| Mar 26, 2026 | 5.01 | 5.15 | 4.60 | 4.71 | 4.71 | -5.80% | 52,672 |
| Mar 25, 2026 | 4.94 | 5.09 | 4.75 | 5.00 | 5.00 | 1.21% | 32,643 |
| Mar 24, 2026 | 5.01 | 5.08 | 4.65 | 4.94 | 4.94 | -0.40% | 31,836 |
| Mar 23, 2026 | 4.63 | 5.01 | 4.63 | 4.96 | 4.96 | 1.43% | 8,482 |
| Mar 20, 2026 | 4.80 | 4.90 | 4.51 | 4.89 | 4.89 | 2.52% | 25,886 |
| Mar 19, 2026 | 4.37 | 4.90 | 4.34 | 4.77 | 4.77 | 2.80% | 93,839 |
| Mar 18, 2026 | 4.80 | 4.83 | 4.52 | 4.64 | 4.64 | -1.49% | 5,443 |
| Mar 17, 2026 | 4.80 | 5.09 | 4.56 | 4.71 | 4.71 | 0.86% | 20,879 |
| Mar 16, 2026 | 4.96 | 5.09 | 4.44 | 4.67 | 4.67 | - | 23,833 |
| Mar 13, 2026 | 4.76 | 5.00 | 4.58 | 4.67 | 4.67 | -2.10% | 181,646 |
| Mar 12, 2026 | 4.16 | 4.77 | 4.16 | 4.77 | 4.77 | 3.02% | 11,427 |
| Mar 11, 2026 | 4.75 | 4.77 | 4.45 | 4.63 | 4.63 | 1.54% | 11,502 |
| Mar 10, 2026 | 4.70 | 4.96 | 4.38 | 4.56 | 4.56 | 0.22% | 160,455 |
| Mar 9, 2026 | 4.93 | 5.10 | 4.36 | 4.55 | 4.55 | -5.01% | 23,672 |
| Mar 6, 2026 | 4.48 | 4.83 | 4.42 | 4.79 | 4.79 | 6.92% | 23,958 |
| Mar 5, 2026 | 4.22 | 4.62 | 4.22 | 4.48 | 4.48 | 6.67% | 8,839 |
| Mar 4, 2026 | 4.29 | 4.66 | 4.15 | 4.20 | 4.20 | -8.10% | 37,547 |
| Mar 3, 2026 | 4.80 | 4.98 | 4.15 | 4.57 | 4.57 | -5.38% | 47,058 |
| Mar 2, 2026 | 4.61 | 5.27 | 4.61 | 4.83 | 4.83 | 4.77% | 35,823 |
| Feb 27, 2026 | 4.49 | 5.57 | 4.44 | 4.61 | 4.61 | -6.87% | 26,233 |
| Feb 26, 2026 | 4.63 | 5.69 | 4.48 | 4.95 | 4.95 | 10.49% | 43,253 |
| Feb 25, 2026 | 5.11 | 5.49 | 4.16 | 4.48 | 4.48 | -18.55% | 75,876 |
| Feb 24, 2026 | 5.65 | 5.70 | 5.25 | 5.50 | 5.50 | -3.51% | 6,388 |
| Feb 23, 2026 | 5.29 | 5.70 | 5.29 | 5.70 | 5.70 | 0.18% | 6,916 |
| Feb 20, 2026 | 5.40 | 5.70 | 5.10 | 5.69 | 5.69 | -0.35% | 12,412 |
| Feb 19, 2026 | 5.50 | 5.75 | 5.15 | 5.71 | 5.71 | -1.55% | 1,794 |
| Feb 18, 2026 | 5.25 | 5.80 | 5.22 | 5.80 | 5.80 | -0.17% | 8,140 |
| Feb 17, 2026 | 5.43 | 5.81 | 4.99 | 5.81 | 5.81 | 3.75% | 8,509 |
| Feb 13, 2026 | 5.81 | 5.81 | 5.32 | 5.60 | 5.60 | 0.72% | 6,297 |
| Feb 12, 2026 | 5.59 | 5.64 | 5.46 | 5.56 | 5.56 | -1.94% | 6,032 |
| Feb 11, 2026 | 5.42 | 5.84 | 4.91 | 5.67 | 5.67 | -0.18% | 17,695 |
| Feb 10, 2026 | 5.49 | 5.68 | 5.08 | 5.68 | 5.68 | 1.97% | 38,837 |
| Feb 9, 2026 | 4.77 | 5.69 | 4.77 | 5.57 | 5.57 | 16.04% | 14,210 |
| Feb 6, 2026 | 4.50 | 4.99 | 4.35 | 4.80 | 4.80 | 3.45% | 14,395 |
| Feb 5, 2026 | 4.41 | 4.75 | 4.21 | 4.64 | 4.64 | -2.32% | 16,733 |
| Feb 4, 2026 | 4.75 | 4.75 | 4.29 | 4.75 | 4.75 | 4.40% | 8,275 |
| Feb 3, 2026 | 4.24 | 4.55 | 4.16 | 4.55 | 4.55 | 4.74% | 10,718 |
| Feb 2, 2026 | 4.31 | 4.47 | 4.20 | 4.34 | 4.34 | -2.60% | 12,825 |
| Jan 30, 2026 | 4.44 | 4.47 | 4.29 | 4.46 | 4.46 | 0.22% | 9,944 |
| Jan 29, 2026 | 4.47 | 4.47 | 4.20 | 4.45 | 4.45 | -0.89% | 29,386 |
| Jan 28, 2026 | 4.47 | 4.57 | 4.05 | 4.49 | 4.49 | -2.18% | 12,001 |
| Jan 27, 2026 | 4.92 | 4.92 | 4.28 | 4.59 | 4.59 | -5.94% | 25,323 |
| Jan 26, 2026 | 4.08 | 5.18 | 3.91 | 4.88 | 4.88 | 19.02% | 74,591 |
| Jan 23, 2026 | 4.10 | 4.12 | 3.87 | 4.10 | 4.10 | -0.49% | 1,859 |
| Jan 22, 2026 | 3.92 | 4.12 | 3.92 | 4.12 | 4.12 | 5.10% | 3,110 |
| Jan 21, 2026 | 4.00 | 4.13 | 3.92 | 3.92 | 3.92 | 2.89% | 8,101 |
| Jan 20, 2026 | 4.08 | 4.11 | 3.81 | 3.81 | 3.81 | -7.30% | 5,290 |
| Jan 16, 2026 | 3.97 | 4.13 | 3.97 | 4.11 | 4.11 | 2.49% | 4,221 |
| Jan 15, 2026 | 3.84 | 4.09 | 3.84 | 4.01 | 4.01 | 0.25% | 7,389 |
| Jan 14, 2026 | 3.86 | 4.00 | 3.83 | 4.00 | 4.00 | - | 9,866 |
| Jan 13, 2026 | 3.92 | 4.01 | 3.83 | 4.00 | 4.00 | -3.15% | 3,640 |
| Jan 12, 2026 | 4.10 | 4.15 | 4.10 | 4.13 | 4.13 | -1.90% | 2,659 |
| Jan 9, 2026 | 4.01 | 4.25 | 4.01 | 4.21 | 4.21 | -0.94% | 11,605 |
| Jan 8, 2026 | 4.06 | 4.48 | 3.95 | 4.25 | 4.25 | 8.42% | 32,917 |
| Jan 7, 2026 | 3.87 | 4.09 | 3.78 | 3.92 | 3.92 | 3.70% | 13,497 |
| Jan 6, 2026 | 4.05 | 4.09 | 3.70 | 3.78 | 3.78 | -8.47% | 25,850 |
| Jan 5, 2026 | 3.82 | 4.15 | 3.47 | 4.13 | 4.13 | 7.83% | 24,675 |
| Jan 2, 2026 | 3.74 | 3.99 | 3.74 | 3.83 | 3.83 | 3.51% | 4,246 |
| Dec 31, 2025 | 3.59 | 3.83 | 3.59 | 3.70 | 3.70 | 2.78% | 5,491 |
| Dec 30, 2025 | 3.61 | 3.69 | 3.60 | 3.60 | 3.60 | -2.70% | 13,418 |
| Dec 29, 2025 | 3.80 | 3.80 | 3.56 | 3.70 | 3.70 | - | 26,930 |
| Dec 26, 2025 | 3.82 | 3.99 | 3.52 | 3.70 | 3.70 | -2.63% | 10,733 |
| Dec 24, 2025 | 3.92 | 3.92 | 3.80 | 3.80 | 3.80 | -3.31% | 6,167 |
| Dec 23, 2025 | 4.18 | 4.18 | 3.82 | 3.93 | 3.93 | -8.18% | 23,807 |
| Dec 22, 2025 | 4.20 | 4.28 | 4.08 | 4.28 | 4.28 | -0.23% | 10,491 |
| Dec 19, 2025 | 4.30 | 4.34 | 4.20 | 4.29 | 4.29 | -1.15% | 29,943 |
| Dec 18, 2025 | 4.53 | 4.53 | 4.32 | 4.34 | 4.34 | -4.62% | 22,209 |
| Dec 17, 2025 | 4.50 | 4.69 | 4.45 | 4.55 | 4.55 | 0.44% | 31,298 |
| Dec 16, 2025 | 4.55 | 4.66 | 4.32 | 4.53 | 4.53 | -3.41% | 42,227 |
| Dec 15, 2025 | 4.66 | 4.78 | 4.50 | 4.69 | 4.69 | 1.08% | 53,705 |
| Dec 12, 2025 | 4.90 | 4.90 | 4.62 | 4.64 | 4.64 | -2.52% | 34,643 |
| Dec 11, 2025 | 4.85 | 5.30 | 4.60 | 4.76 | 4.76 | -11.85% | 69,482 |
| Dec 10, 2025 | 4.55 | 6.32 | 4.39 | 5.40 | 5.40 | 18.42% | 176,359 |
| Dec 9, 2025 | 4.95 | 5.40 | 4.53 | 4.56 | 4.56 | -17.24% | 159,677 |
| Dec 8, 2025 | 6.88 | 6.88 | 4.35 | 5.51 | 5.51 | -32.72% | 431,840 |
| Dec 5, 2025 | 8.97 | 11.83 | 7.06 | 8.19 | 8.19 | 72.78% | 8,880,759 |
| Dec 4, 2025 | 3.69 | 4.88 | 3.60 | 4.74 | 4.74 | 20.00% | 17,866 |
| Dec 3, 2025 | 4.30 | 4.30 | 3.70 | 3.95 | 3.95 | -8.14% | 4,180 |