Gulf Resources, Inc. - GURE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	0.69	0.69	0.69	0.73	0.66	41,719
July 01, 2025	0.67	0.73	0.73	0.73	0.65	68,211
June 30, 2025	0.65	0.67	0.67	0.71	0.65	83,638
June 27, 2025	0.66	0.67	0.67	0.72	0.66	72,475
June 26, 2025	0.72	0.68	0.68	0.72	0.66	143,328
June 25, 2025	0.68	0.68	0.68	0.72	0.67	122,974
June 24, 2025	0.69	0.72	0.72	0.75	0.66	417,469
June 23, 2025	0.92	0.8	0.8	0.92	0.73	1.23M
June 20, 2025	0.87	0.94	0.94	0.99	0.83	9.88M
June 18, 2025	0.71	0.81	0.81	0.83	0.62	27.09M
June 17, 2025	0.56	0.6	0.6	0.61	0.56	18,900
June 16, 2025	0.61	0.57	0.57	0.61	0.56	24,800
June 13, 2025	0.56	0.57	0.57	0.6	0.56	7,713
June 12, 2025	0.6	0.6	0.6	0.62	0.55	36,457
June 11, 2025	0.62	0.62	0.62	0.62	0.6	5,440

Gulf Resources, Inc. (GURE) NASDAQ