Gulf Resources, Inc. (GURE) NASDAQ
4.48
-0.07(-1.54%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
GURE Historical Return
If you invested $1000 in Gulf Resources, Inc. (GURE) 10 years ago, it would be worth $54.97 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $65.21, while $1000 invested 1 year ago would be worth $727.27. This corresponds to total returns of -94.5%, -93.48%, -27.27%, respectively, with annualized returns of -25.17%, -42.06%, -27.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
GURE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.6 | 4.48 | 4.48 | 4.7 | 4.27 | 7,385 |
| June 01, 2026 | 5.08 | 4.55 | 4.55 | 5.08 | 4.4 | 19,717 |
| May 29, 2026 | 4.75 | 5.2 | 5.2 | 5.4 | 4.75 | 13,287 |
| May 28, 2026 | 4.12 | 4.91 | 4.91 | 4.96 | 4.04 | 19,590 |
| May 27, 2026 | 3.95 | 4.39 | 4.39 | 4.39 | 3.81 | 19,799 |
| May 26, 2026 | 3.61 | 4.03 | 4.03 | 4.4 | 3.51 | 21,421 |
| May 22, 2026 | 3.58 | 3.75 | 3.75 | 3.99 | 3.58 | 6,095 |
| May 21, 2026 | 3.75 | 3.83 | 3.83 | 4.14 | 3.6 | 17,762 |
| May 20, 2026 | 3.9 | 3.78 | 3.78 | 3.9 | 3.23 | 35,098 |
| May 19, 2026 | 3.85 | 3.9 | 3.9 | 3.9 | 3.77 | 6,449 |
| May 18, 2026 | 3.95 | 3.85 | 3.85 | 3.95 | 3.83 | 5,189 |
| May 15, 2026 | 4.33 | 4 | 4 | 4.34 | 3.84 | 19,647 |
| May 14, 2026 | 3.78 | 4.01 | 4.01 | 4.33 | 3.75 | 25,135 |
| May 13, 2026 | 3.51 | 3.82 | 3.82 | 3.92 | 3.51 | 8,413 |
| May 12, 2026 | 3.5 | 3.68 | 3.68 | 3.92 | 3.5 | 30,830 |
| May 11, 2026 | 3.4 | 3.57 | 3.57 | 3.63 | 3.4 | 13,472 |
| May 08, 2026 | 3.58 | 3.39 | 3.39 | 3.67 | 3.32 | 34,880 |
| May 07, 2026 | 3.8 | 3.61 | 3.61 | 3.95 | 3.61 | 35,709 |
| May 06, 2026 | 3.86 | 3.67 | 3.67 | 4 | 3.43 | 68,096 |
| May 05, 2026 | 3.49 | 3.44 | 3.44 | 3.8 | 3.39 | 113,247 |
| May 04, 2026 | 3.51 | 3.36 | 3.36 | 3.69 | 3.29 | 96,415 |
| May 01, 2026 | 3.46 | 3.51 | 3.51 | 3.72 | 3.45 | 4,540 |
| April 30, 2026 | 3.2 | 3.47 | 3.47 | 3.65 | 3.2 | 17,224 |
| April 29, 2026 | 3.32 | 3.41 | 3.41 | 3.66 | 3.26 | 302,862 |
| April 28, 2026 | 3.39 | 3.34 | 3.34 | 3.72 | 3.25 | 439,135 |
| April 27, 2026 | 4.78 | 3.53 | 3.53 | 4.96 | 3.53 | 138,423 |
| April 24, 2026 | 5.13 | 5 | 5 | 5.13 | 4.52 | 12,258 |
| April 23, 2026 | 5.05 | 5.24 | 5.24 | 5.39 | 4.81 | 12,721 |
| April 22, 2026 | 5.36 | 5.26 | 5.26 | 5.6 | 5.26 | 13,496 |
| April 21, 2026 | 5.05 | 5.69 | 5.69 | 5.69 | 5.05 | 9,628 |
| April 20, 2026 | 5 | 5.38 | 5.38 | 5.57 | 5 | 45,923 |
| April 17, 2026 | 5.57 | 5.24 | 5.24 | 5.57 | 5.12 | 19,351 |
| April 16, 2026 | 5.5 | 5.75 | 5.75 | 6 | 5.4 | 127,552 |
| April 15, 2026 | 5.58 | 5.41 | 5.41 | 5.8 | 5.25 | 10,867 |
| April 14, 2026 | 5.77 | 5.5 | 5.5 | 6.1 | 5.31 | 78,851 |
| April 13, 2026 | 5.23 | 5.69 | 5.69 | 5.93 | 5.03 | 108,302 |
| April 10, 2026 | 5.61 | 5.14 | 5.14 | 5.74 | 5.04 | 4,794 |
| April 09, 2026 | 7.37 | 5.61 | 5.61 | 7.37 | 5.5 | 66,688 |
| April 08, 2026 | 5.74 | 7.05 | 7.05 | 7.37 | 5.61 | 143,966 |
| April 07, 2026 | 6.2 | 5.98 | 5.98 | 6.39 | 5.75 | 19,341 |
| April 06, 2026 | 7.07 | 6.29 | 6.29 | 7.3 | 6.2 | 34,858 |
| April 02, 2026 | 7.61 | 7.75 | 7.75 | 8.73 | 7.19 | 43,068 |
| April 01, 2026 | 6.36 | 7.84 | 7.84 | 8.07 | 6 | 102,658 |
| March 31, 2026 | 5.11 | 6.25 | 6.25 | 6.58 | 4.9 | 93,066 |
| March 30, 2026 | 5.04 | 5.22 | 5.22 | 5.5 | 4.9 | 12,778 |
| March 27, 2026 | 4.79 | 4.82 | 4.82 | 5.02 | 4.67 | 34,244 |
| March 26, 2026 | 5.01 | 4.71 | 4.71 | 5.15 | 4.6 | 52,671 |
| March 25, 2026 | 4.94 | 5 | 5 | 5.09 | 4.75 | 32,732 |
| March 24, 2026 | 5.01 | 4.94 | 4.94 | 5.08 | 4.65 | 33,047 |
| March 23, 2026 | 4.63 | 4.96 | 4.96 | 5.01 | 4.63 | 8,482 |
| March 20, 2026 | 4.8 | 4.89 | 4.89 | 4.9 | 4.51 | 25,728 |
| March 19, 2026 | 4.37 | 4.77 | 4.77 | 4.9 | 4.34 | 93,838 |
| March 18, 2026 | 4.8 | 4.64 | 4.64 | 4.83 | 4.52 | 4,793 |
| March 17, 2026 | 4.8 | 4.71 | 4.71 | 5.09 | 4.56 | 20,857 |
| March 16, 2026 | 4.96 | 4.67 | 4.67 | 5.09 | 4.44 | 23,792 |
| March 13, 2026 | 4.76 | 4.67 | 4.67 | 5 | 4.58 | 181,646 |
| March 12, 2026 | 4.16 | 4.77 | 4.77 | 4.77 | 4.16 | 11,619 |
| March 11, 2026 | 4.75 | 4.63 | 4.63 | 4.76 | 4.45 | 11,502 |
| March 10, 2026 | 4.7 | 4.56 | 4.56 | 4.96 | 4.38 | 160,455 |
| March 09, 2026 | 4.93 | 4.55 | 4.55 | 5.1 | 4.36 | 23,566 |
