Gulf Resources, Inc. GURE
2.80 USD 0.00 (+0.00%)
Regular-session close
2.80 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
2.80 Day range 2.80
2.63 52-week range 8.19
- YTD
- -24.32%
- 1 year
- -25.13%
GURE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 0.00 | 0.00% | 10,883 |
| Nov 12, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | -0.05 | -1.75% | 1,600 |
| Nov 11, 2026 | 2.96 | 2.96 | 2.85 | 2.85 | -0.24 | -7.77% | 8,300 |
| Nov 10, 2026 | 3.00 | 3.09 | 2.99 | 3.09 | -0.06 | -1.90% | 1,700 |
| Nov 9, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 3.05 | 3.15 | 2.98 | 3.15 | +0.10 | +3.28% | 2,000 |
| Nov 5, 2026 | 2.99 | 3.14 | 2.86 | 3.05 | -0.05 | -1.61% | 35,500 |
| Nov 4, 2026 | 3.05 | 3.21 | 2.93 | 3.10 | +0.04 | +1.31% | 97,400 |
| Nov 3, 2026 | 2.87 | 3.24 | 2.87 | 3.06 | +0.21 | +7.37% | 59,700 |
| Nov 2, 2026 | 2.90 | 2.94 | 2.85 | 2.85 | -0.10 | -3.39% | 5,400 |
| Oct 30, 2026 | 2.92 | 2.95 | 2.85 | 2.95 | -0.14 | -4.53% | 3,900 |
| Oct 29, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | +0.10 | +3.34% | 2,600 |
| Oct 28, 2026 | 2.96 | 3.06 | 2.86 | 2.99 | +0.05 | +1.70% | 4,700 |
| Oct 27, 2026 | 2.94 | 3.14 | 2.85 | 2.94 | +0.13 | +4.63% | 6,000 |
| Oct 26, 2026 | 2.95 | 3.04 | 2.80 | 2.81 | -0.05 | -1.75% | 46,200 |
| Oct 23, 2026 | 2.99 | 2.99 | 2.73 | 2.86 | -0.17 | -5.61% | 119,600 |
| Oct 22, 2026 | 3.06 | 3.06 | 2.82 | 3.03 | -0.06 | -1.94% | 12,300 |
| Oct 21, 2026 | 3.15 | 3.15 | 2.77 | 3.09 | -0.24 | -7.21% | 85,900 |
| Oct 20, 2026 | 3.02 | 3.33 | 2.96 | 3.33 | +0.37 | +12.50% | 103,000 |
| Oct 19, 2026 | 3.11 | 3.18 | 2.96 | 2.96 | -0.16 | -5.13% | 18,500 |
| Oct 16, 2026 | 3.08 | 3.26 | 2.88 | 3.12 | +0.11 | +3.65% | 152,700 |
| Oct 15, 2026 | 2.84 | 3.16 | 2.75 | 3.01 | +0.07 | +2.38% | 81,000 |
| Oct 14, 2026 | 2.79 | 3.03 | 2.69 | 2.94 | +0.15 | +5.38% | 23,700 |
| Oct 13, 2026 | 2.97 | 3.05 | 2.71 | 2.79 | -0.53 | -15.96% | 141,800 |
| Oct 12, 2026 | 2.65 | 3.32 | 2.65 | 3.32 | +0.59 | +21.61% | 274,100 |
| Oct 9, 2026 | 2.85 | 2.96 | 2.62 | 2.73 | -0.17 | -5.86% | 256,200 |
| Oct 8, 2026 | 2.91 | 3.00 | 2.80 | 2.90 | +0.01 | +0.35% | 2,400 |
| Oct 7, 2026 | 2.95 | 2.95 | 2.87 | 2.89 | -0.13 | -4.30% | 5,500 |
| Oct 6, 2026 | 2.87 | 3.13 | 2.87 | 3.02 | -0.07 | -2.27% | 29,400 |
| Oct 5, 2026 | 3.14 | 3.17 | 2.80 | 3.09 | +0.07 | +2.32% | 19,700 |
| Oct 2, 2026 | 3.01 | 3.17 | 2.92 | 3.02 | +0.11 | +3.78% | 65,400 |
| Oct 1, 2026 | 3.14 | 3.21 | 2.90 | 2.91 | -0.15 | -4.90% | 140,800 |
| Sep 30, 2026 | 3.08 | 3.43 | 3.01 | 3.06 | -0.14 | -4.38% | 529,000 |
| Sep 29, 2026 | 3.08 | 3.53 | 3.00 | 3.20 | +0.05 | +1.59% | 119,900 |
| Sep 28, 2026 | 3.25 | 3.36 | 2.97 | 3.15 | -0.11 | -3.37% | 80,100 |
| Sep 25, 2026 | 3.49 | 3.49 | 3.20 | 3.26 | +0.02 | +0.62% | 11,800 |
| Sep 24, 2026 | 3.28 | 3.48 | 3.05 | 3.24 | -0.36 | -10.00% | 26,500 |
| Sep 23, 2026 | 3.60 | 3.83 | 3.12 | 3.60 | -0.11 | -2.96% | 40,300 |
| Sep 22, 2026 | 3.29 | 3.71 | 3.03 | 3.71 | +0.42 | +12.77% | 2,878,700 |
| Sep 21, 2026 | 3.86 | 3.86 | 3.18 | 3.29 | -0.05 | -1.50% | 11,900 |
| Sep 18, 2026 | 3.36 | 3.37 | 3.13 | 3.34 | -0.06 | -1.76% | 4,300 |
| Sep 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 3.60 | 3.60 | 3.20 | 3.40 | -0.10 | -2.86% | 1,800 |
| Sep 15, 2026 | 3.58 | 3.62 | 3.31 | 3.50 | -0.12 | -3.31% | 3,500 |
| Sep 14, 2026 | 3.40 | 3.65 | 3.40 | 3.62 | -0.03 | -0.82% | 1,700 |
| Sep 11, 2026 | 3.20 | 3.68 | 3.20 | 3.65 | +0.45 | +14.06% | 3,900 |
| Sep 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | -0.30 | -8.57% | 300 |
| Sep 9, 2026 | 3.32 | 3.50 | 3.30 | 3.50 | -0.09 | -2.51% | 1,100 |
| Sep 8, 2026 | 3.31 | 3.60 | 3.31 | 3.59 | -0.07 | -1.91% | 2,400 |
| Sep 4, 2026 | 3.05 | 3.70 | 3.05 | 3.66 | +0.52 | +16.56% | 3,400 |
| Sep 3, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | -0.41 | -11.55% | 500 |
| Sep 2, 2026 | 3.59 | 3.73 | 3.32 | 3.55 | -0.05 | -1.39% | 42,800 |
| Sep 1, 2026 | 3.58 | 3.60 | 3.38 | 3.60 | +0.10 | +2.86% | 2,500 |
| Aug 31, 2026 | 3.80 | 3.90 | 3.45 | 3.50 | -0.40 | -10.26% | 8,300 |
| Aug 28, 2026 | 3.36 | 3.90 | 3.36 | 3.90 | +0.48 | +14.04% | 10,900 |
| Aug 27, 2026 | 3.22 | 3.42 | 3.22 | 3.42 | -0.08 | -2.29% | 3,400 |
| Aug 26, 2026 | 3.39 | 3.50 | 3.24 | 3.50 | +0.11 | +3.24% | 9,000 |
| Aug 25, 2026 | 3.15 | 3.39 | 3.15 | 3.39 | +0.18 | +5.61% | 4,300 |
| Aug 24, 2026 | 3.30 | 3.33 | 3.21 | 3.21 | -0.19 | -5.59% | 900 |
| Aug 21, 2026 | 3.02 | 3.40 | 3.02 | 3.40 | +0.09 | +2.72% | 1,500 |
| Aug 20, 2026 | 3.26 | 3.50 | 3.14 | 3.31 | -0.02 | -0.60% | 2,200 |
| Aug 19, 2026 | 3.10 | 3.41 | 2.99 | 3.33 | +0.23 | +7.42% | 10,900 |
| Aug 18, 2026 | 2.90 | 3.10 | 2.90 | 3.10 | +0.10 | +3.33% | 10,100 |
| Aug 17, 2026 | 3.09 | 3.12 | 2.98 | 3.00 | -0.01 | -0.33% | 5,700 |
| Aug 14, 2026 | 3.42 | 3.42 | 2.82 | 3.01 | -0.55 | -15.45% | 7,600 |
65 days, newest first. Daily bars as drawn on the GURE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.