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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	0.6	0.61	0.61	0.62	0.6	13,658
June 09, 2025	0.6	0.62	0.62	0.62	0.6	9,300
June 06, 2025	0.6	0.62	0.62	0.63	0.58	60,333
June 05, 2025	0.61	0.58	0.58	0.61	0.56	55,944
June 04, 2025	0.6	0.6	0.6	0.62	0.6	11,319
June 03, 2025	0.62	0.62	0.62	0.62	0.61	18,200
June 02, 2025	0.6	0.62	0.62	0.63	0.6	17,298
May 30, 2025	0.55	0.6	0.6	0.63	0.55	24,900
May 29, 2025	0.6	0.62	0.62	0.63	0.58	48,601
May 28, 2025	0.6	0.6	0.6	0.6	0.59	24,300
May 27, 2025	0.6	0.59	0.59	0.61	0.58	69,900
May 23, 2025	0.59	0.63	0.63	0.64	0.59	24,667
May 22, 2025	0.61	0.62	0.62	0.64	0.59	22,200
May 21, 2025	0.65	0.61	0.61	0.66	0.6	61,530
May 20, 2025	0.64	0.67	0.67	0.68	0.63	49,900
May 19, 2025	0.61	0.65	0.65	0.66	0.61	31,545
May 16, 2025	0.66	0.63	0.63	0.67	0.61	52,271
May 15, 2025	0.66	0.64	0.64	0.66	0.61	58,700
May 14, 2025	0.64	0.66	0.66	0.69	0.63	80,115
May 13, 2025	0.64	0.65	0.65	0.65	0.63	17,400
May 12, 2025	0.62	0.64	0.64	0.69	0.6	128,700
May 09, 2025	0.6	0.63	0.63	0.63	0.59	58,284
May 08, 2025	0.61	0.62	0.62	0.62	0.59	32,560
May 07, 2025	0.6	0.61	0.61	0.62	0.59	18,900
May 06, 2025	0.62	0.61	0.61	0.63	0.6	71,100
May 05, 2025	0.6	0.6	0.6	0.63	0.6	34,400
May 02, 2025	0.59	0.63	0.63	0.64	0.59	71,521
May 01, 2025	0.59	0.61	0.61	0.62	0.59	37,838
April 30, 2025	0.61	0.62	0.62	0.62	0.56	70,215
April 29, 2025	0.61	0.62	0.62	0.64	0.6	65,635
April 28, 2025	0.64	0.65	0.65	0.68	0.62	42,648
April 25, 2025	0.7	0.68	0.68	0.7	0.63	137,178
April 24, 2025	0.63	0.72	0.72	0.73	0.63	124,400
April 23, 2025	0.65	0.65	0.65	0.69	0.63	163,500
April 22, 2025	0.65	0.72	0.72	0.74	0.55	769,000
April 21, 2025	1.07	0.78	0.78	1.18	0.69	17.98M
April 17, 2025	0.85	0.95	0.95	1.06	0.85	935,922
April 16, 2025	0.83	0.84	0.84	0.84	0.76	61,011
April 15, 2025	0.78	0.82	0.82	0.83	0.78	14,500
April 14, 2025	0.84	0.8	0.8	0.84	0.76	22,600
April 11, 2025	0.8	0.8	0.8	0.8	0.76	20,590
April 10, 2025	0.78	0.8	0.8	0.8	0.72	57,627
April 09, 2025	0.68	0.77	0.77	0.78	0.67	124,100
April 08, 2025	0.71	0.7	0.7	0.71	0.66	50,631
April 07, 2025	0.69	0.7	0.7	0.71	0.68	38,532
April 04, 2025	0.74	0.71	0.71	0.75	0.69	73,919
April 03, 2025	0.68	0.69	0.69	0.75	0.66	118,747
April 02, 2025	0.71	0.62	0.62	0.71	0.62	45,228
April 01, 2025	0.71	0.71	0.71	0.71	0.7	9,374
March 31, 2025	0.68	0.7	0.7	0.71	0.66	17,864
March 28, 2025	0.7	0.7	0.7	0.72	0.66	55,694

Gulf Resources, Inc. (GURE) NASDAQ