Gulf Resources, Inc. (GURE) NASDAQ

0.56

-0.01295(-2.24%)

Updated at September 30 11:30AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.63	0.61	0.61	0.65	0.58	147,567
September 25, 2025	0.71	0.62	0.62	0.71	0.57	165,247
September 24, 2025	0.7	0.67	0.67	0.73	0.65	212,500
September 23, 2025	0.65	0.71	0.71	0.72	0.65	72,661
September 22, 2025	0.67	0.67	0.67	0.71	0.64	158,027
September 19, 2025	0.69	0.69	0.69	0.7	0.68	18,693
September 18, 2025	0.69	0.68	0.68	0.72	0.67	54,100
September 17, 2025	0.72	0.7	0.7	0.72	0.67	135,700
September 16, 2025	0.73	0.7	0.7	0.73	0.67	37,800
September 15, 2025	0.73	0.7	0.7	0.73	0.66	28,300
September 12, 2025	0.7	0.7	0.7	0.72	0.68	19,800
September 11, 2025	0.72	0.68	0.68	0.75	0.67	66,836
September 10, 2025	0.76	0.75	0.75	0.8	0.71	96,718
September 09, 2025	0.79	0.76	0.76	0.8	0.71	85,147
September 08, 2025	0.7	0.77	0.77	0.8	0.7	85,600
September 05, 2025	0.76	0.75	0.75	0.76	0.75	149,416
September 04, 2025	0.71	0.71	0.71	0.72	0.69	10,405
September 03, 2025	0.72	0.73	0.73	0.73	0.7	15,027
September 02, 2025	0.73	0.72	0.72	0.75	0.7	30,099
August 29, 2025	0.71	0.72	0.72	0.74	0.7	11,780
August 28, 2025	0.7	0.71	0.71	0.75	0.7	34,031
August 27, 2025	0.73	0.72	0.72	0.75	0.66	55,914
August 26, 2025	0.77	0.73	0.73	0.8	0.7	34,200
August 25, 2025	0.77	0.75	0.75	0.82	0.68	242,200
August 22, 2025	0.68	0.76	0.76	0.81	0.68	102,418
August 21, 2025	0.7	0.7	0.7	0.72	0.68	12,500
August 20, 2025	0.75	0.72	0.72	0.75	0.69	11,257
August 19, 2025	0.72	0.73	0.73	0.75	0.67	32,584
August 18, 2025	0.68	0.72	0.72	0.72	0.67	44,108
August 15, 2025	0.68	0.68	0.68	0.72	0.64	55,972
August 14, 2025	0.65	0.67	0.67	0.69	0.65	91,151
August 13, 2025	0.61	0.65	0.65	0.65	0.61	197,211
August 12, 2025	0.63	0.64	0.64	0.64	0.6	20,135
August 11, 2025	0.65	0.64	0.64	0.65	0.62	36,729
August 08, 2025	0.63	0.62	0.62	0.63	0.6	25,438
August 07, 2025	0.62	0.62	0.62	0.62	0.6	42,600
August 06, 2025	0.61	0.62	0.62	0.66	0.61	70,400
August 05, 2025	0.63	0.64	0.64	0.64	0.61	28,423
August 04, 2025	0.64	0.66	0.66	0.67	0.63	32,140
August 01, 2025	0.64	0.65	0.65	0.65	0.62	32,700
July 31, 2025	0.66	0.65	0.65	0.66	0.63	7,833
July 30, 2025	0.65	0.67	0.67	0.67	0.65	12,540
July 29, 2025	0.65	0.67	0.67	0.67	0.65	22,937
July 28, 2025	0.66	0.67	0.67	0.67	0.66	15,472
July 25, 2025	0.67	0.66	0.66	0.69	0.65	41,300
July 24, 2025	0.66	0.68	0.68	0.69	0.66	17,800
July 23, 2025	0.67	0.68	0.68	0.68	0.66	37,527
July 22, 2025	0.66	0.66	0.66	0.69	0.66	44,815
July 21, 2025	0.69	0.69	0.69	0.69	0.66	28,300
July 18, 2025	0.66	0.69	0.69	0.69	0.66	44,539
July 17, 2025	0.67	0.69	0.69	0.69	0.65	37,844
July 16, 2025	0.69	0.69	0.69	0.69	0.65	121,237
July 15, 2025	0.72	0.71	0.71	0.73	0.7	32,015
July 14, 2025	0.73	0.74	0.74	0.75	0.7	53,149
July 11, 2025	0.7	0.73	0.73	0.73	0.69	27,600
July 10, 2025	0.69	0.7	0.7	0.73	0.68	39,525
July 09, 2025	0.7	0.71	0.71	0.73	0.68	27,780
July 08, 2025	0.68	0.72	0.72	0.72	0.66	29,714
July 07, 2025	0.68	0.67	0.67	0.73	0.66	64,919
July 03, 2025	0.68	0.69	0.69	0.71	0.64	143,700