Gulf Resources, Inc. (NV) Common Stock (GURE) Historical Stock Data

4.69 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GURE is down -1.86% a day on average. There have been 13 days where Gulf Resources, Inc. (NV) Common Stock closed green and 17 days where GURE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-15	4.66	4.69	↑$0.03 (0.64%)	4.50	4.78	53.71K
2025-12-12	4.90	4.64	↓$0.26 (-5.23%)	4.62	4.90	34.44K
2025-12-11	4.85	4.76	↓$0.09 (-1.86%)	4.60	5.30	69.48K
2025-12-10	4.55	5.40	↑$0.85 (18.68%)	4.39	6.32	176K
2025-12-09	4.95	4.56	↓$0.39 (-7.88%)	4.53	5.40	159.51K
2025-12-08	6.88	5.51	↓$1.37 (-19.91%)	4.35	6.88	430.32K
2025-12-05	8.97	8.19	↓$0.78 (-8.70%)	7.06	11.83	8.86M
2025-11-24	3.86	3.81	↓$0.05 (-1.29%)	3.03	3.86	1.75K
2025-11-21	3.95	3.81	↓$0.14 (-3.55%)	2.52	4.34	5.67K
2025-11-19	4.00	4.25	↑$0.25 (6.25%)	4.00	4.40	3.06K
2025-11-14	3.74	3.78	↑$0.03 (0.94%)	3.72	4.00	6.60K
2025-11-10	4.18	3.75	↓$0.43 (-10.29%)	3.70	4.55	94.24K
2025-11-07	4.46	4.28	↓$0.18 (-4.04%)	4.13	4.46	25.25K
2025-11-06	4.42	4.65	↑$0.23 (5.20%)	4.05	4.69	35.86K
2025-11-05	4.22	4.38	↑$0.16 (3.79%)	4.10	4.54	24.33K
2025-11-04	4.71	4.23	↓$0.48 (-10.19%)	4.23	4.75	16.90K
2025-11-03	5.08	4.78	↓$0.30 (-5.91%)	4.51	5.08	32.16K
2025-10-31	5.16	5.07	↓$0.09 (-1.74%)	4.87	5.24	21.33K
2025-10-30	4.98	5.30	↑$0.32 (6.43%)	4.70	5.37	49.86K
2025-10-29	5.18	4.95	↓$0.23 (-4.44%)	4.87	5.26	44.54K
2025-10-28	5.21	5.22	↑$0.01 (0.19%)	5.02	5.36	15.04K
2025-10-27	5.24	5.25	↑$0.01 (0.19%)	4.83	5.47	84.76K
2025-10-24	0.52	0.53	↑$0.01 (1.23%)	0.50	0.55	280.80K
2025-10-23	0.49	0.50	↑$0.01 (2.32%)	0.46	0.53	199.61K
2025-10-22	0.50	0.52	↑$0.02 (4.66%)	0.47	0.55	567.80K
2025-10-21	0.55	0.52	↓$0.03 (-6.19%)	0.51	0.59	380.67K
2025-10-20	0.58	0.57	↓$0.01 (-1.19%)	0.54	0.59	177.46K
2025-10-17	0.58	0.55	↓$0.03 (-5.60%)	0.55	0.59	176.52K
2025-10-16	0.58	0.60	↑$0.02 (3.76%)	0.55	0.65	433.98K
2025-10-15	0.64	0.56	↓$0.08 (-12.00%)	0.56	0.72	1.60M