NASDAQ : GURE
Gulf Resources, Inc. — Price history
Materials · Chemicals · China
Last price 3.09 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.60M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gulf Resources, Inc. (GURE) closed at 2.95 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.92 | 2.95 | 2.85 | 2.95 | 3,948 | -4.53% |
| 2026-10-29 | 3.09 | 3.09 | 3.09 | 3.09 | 2,986 | +3.34% |
| 2026-10-28 | 2.96 | 3.06 | 2.855 | 2.99 | 4,654 | +1.70% |
| 2026-10-27 | 2.94 | 3.14 | 2.855 | 2.94 | 5,976 | +4.63% |
| 2026-10-26 | 2.95 | 3.04 | 2.8 | 2.81 | 46,209 | -1.75% |
| 2026-10-23 | 2.99 | 2.99 | 2.73 | 2.86 | 119,650 | -5.45% |
| 2026-10-22 | 3.06 | 3.06 | 2.82 | 3.025 | 12,287 | -2.10% |
| 2026-10-21 | 3.15 | 3.15 | 2.77 | 3.09 | 85,874 | -7.21% |
| 2026-10-20 | 3.02 | 3.33 | 2.96 | 3.33 | 102,959 | +12.50% |
| 2026-10-19 | 3.11 | 3.18 | 2.96 | 2.96 | 18,495 | -5.13% |
| 2026-10-16 | 3.08 | 3.26 | 2.88 | 3.12 | 152,706 | +3.65% |
| 2026-10-15 | 2.835 | 3.16 | 2.75 | 3.01 | 81,033 | +2.38% |
| 2026-10-14 | 2.79 | 3.03 | 2.69 | 2.94 | 25,141 | +5.38% |
| 2026-10-13 | 2.97 | 3.05 | 2.71 | 2.79 | 141,798 | -15.96% |
| 2026-10-12 | 2.65 | 3.32 | 2.65 | 3.32 | 274,369 | +21.61% |
| 2026-10-09 | 2.85 | 2.96 | 2.623 | 2.73 | 256,215 | -5.86% |
| 2026-10-08 | 2.91 | 3 | 2.8 | 2.9 | 2,411 | +0.35% |
| 2026-10-07 | 2.95 | 2.95 | 2.87 | 2.89 | 5,461 | -4.30% |
| 2026-10-06 | 2.87 | 3.13 | 2.87 | 3.02 | 29,425 | -2.27% |
| 2026-10-05 | 3.143 | 3.168 | 2.8 | 3.09 | 19,835 | +2.49% |
| 2026-10-02 | 3.01 | 3.17 | 2.92 | 3.015 | 65,426 | +3.61% |
| 2026-10-01 | 3.14 | 3.21 | 2.9 | 2.91 | 141,022 | -4.90% |
| 2026-09-30 | 3.08 | 3.43 | 3.01 | 3.06 | 528,955 | -4.38% |
| 2026-09-29 | 3.08 | 3.53 | 3 | 3.2 | 119,853 | +1.59% |
| 2026-09-28 | 3.245 | 3.36 | 2.97 | 3.15 | 80,073 | -3.37% |
| 2026-09-25 | 3.494 | 3.494 | 3.2 | 3.26 | 11,988 | +0.62% |
| 2026-09-24 | 3.28 | 3.48 | 3.05 | 3.24 | 26,999 | -10.00% |
| 2026-09-23 | 3.6 | 3.83 | 3.12 | 3.6 | 40,270 | -2.96% |
| 2026-09-22 | 3.29 | 3.71 | 3.03 | 3.71 | 2,881,717 | +12.77% |
| 2026-09-21 | 3.86 | 3.86 | 3.184 | 3.29 | 12,498 | -1.50% |
| 2026-09-18 | 3.36 | 3.37 | 3.13 | 3.34 | 4,344 | -1.74% |
| 2026-09-16 | 3.6 | 3.6 | 3.2 | 3.399 | 1,818 | -2.89% |
| 2026-09-15 | 3.58 | 3.62 | 3.31 | 3.5 | 3,542 | -3.44% |
| 2026-09-14 | 3.4 | 3.65 | 3.4 | 3.625 | 1,910 | -0.69% |
| 2026-09-11 | 3.2 | 3.678 | 3.2 | 3.65 | 3,896 | +14.06% |
| 2026-09-10 | 3.2 | 3.2 | 3.2 | 3.2 | 273 | -8.57% |
| 2026-09-09 | 3.32 | 3.5 | 3.3 | 3.5 | 1,072 | -2.51% |
| 2026-09-08 | 3.31 | 3.598 | 3.31 | 3.59 | 2,447 | -1.91% |
| 2026-09-04 | 3.05 | 3.7 | 3.05 | 3.66 | 3,351 | +16.56% |
| 2026-09-03 | 3.14 | 3.14 | 3.14 | 3.14 | 539 | -11.55% |
| 2026-09-02 | 3.59 | 3.725 | 3.32 | 3.55 | 42,754 | -1.39% |
| 2026-09-01 | 3.58 | 3.6 | 3.38 | 3.6 | 2,541 | +2.86% |
| 2026-08-31 | 3.8 | 3.9 | 3.45 | 3.5 | 8,334 | -10.26% |
| 2026-08-28 | 3.36 | 3.9 | 3.36 | 3.9 | 10,912 | +14.04% |
| 2026-08-27 | 3.216 | 3.42 | 3.216 | 3.42 | 3,420 | -2.29% |
| 2026-08-26 | 3.39 | 3.5 | 3.235 | 3.5 | 9,102 | +3.24% |
| 2026-08-25 | 3.145 | 3.39 | 3.145 | 3.39 | 4,306 | +5.77% |
| 2026-08-24 | 3.3 | 3.33 | 3.205 | 3.205 | 940 | -5.74% |
| 2026-08-21 | 3.02 | 3.4 | 3.02 | 3.4 | 1,489 | +2.72% |
| 2026-08-20 | 3.26 | 3.5 | 3.14 | 3.31 | 2,172 | -0.60% |
| 2026-08-19 | 3.1 | 3.41 | 2.985 | 3.33 | 11,043 | +7.54% |
| 2026-08-18 | 2.9 | 3.1 | 2.9 | 3.096 | 10,120 | +3.22% |
| 2026-08-17 | 3.09 | 3.115 | 2.98 | 3 | 5,714 | -0.34% |
| 2026-08-14 | 3.42 | 3.42 | 2.82 | 3.01 | 7,775 | -15.45% |
| 2026-08-13 | 3.2 | 3.56 | 3.2 | 3.56 | 2,141 | +5.33% |
| 2026-08-12 | 3.16 | 3.5 | 2.94 | 3.38 | 12,705 | +5.96% |
| 2026-08-11 | 2.95 | 3.19 | 2.81 | 3.19 | 39,548 | +4.25% |
| 2026-08-10 | 2.86 | 3.13 | 2.86 | 3.06 | 65,149 | -2.86% |
| 2026-08-07 | 3.12 | 3.15 | 2.875 | 3.15 | 12,697 | +0.00% |
| 2026-08-06 | 3.072 | 3.15 | 3.072 | 3.15 | 658 | +3.62% |
| 2026-08-05 | 3.04 | 3.15 | 3.04 | 3.04 | 2,912 | +3.93% |
| 2026-08-04 | 2.95 | 3.14 | 2.85 | 2.925 | 6,712 | -2.51% |
| 2026-08-03 | 3 | 3 | 3 | 3 | 309 | -0.65% |
| 2026-07-31 | 3 | 3.02 | 2.88 | 3.02 | 3,037 | +0.00% |
| 2026-07-30 | 3.075 | 3.075 | 2.86 | 3.02 | 5,052 | -4.73% |
| 2026-07-29 | 3 | 3.17 | 3 | 3.17 | 1,578 | -0.63% |
| 2026-07-28 | 3.41 | 3.42 | 3 | 3.19 | 3,553 | -6.45% |
| 2026-07-27 | 3.41 | 3.65 | 3.33 | 3.41 | 9,036 | +0.29% |
| 2026-07-24 | 3.579 | 3.579 | 3.4 | 3.4 | 2,561 | -6.49% |
| 2026-07-20 | 3.54 | 3.636 | 3.54 | 3.636 | 951 | -2.26% |
| 2026-07-17 | 3.34 | 3.72 | 3.34 | 3.72 | 681 | -0.12% |
| 2026-07-16 | 3.38 | 3.724 | 3.38 | 3.724 | 636 | +4.03% |
| 2026-07-15 | 3.8 | 3.8 | 3.45 | 3.58 | 2,281 | +2.58% |
| 2026-07-14 | 3.64 | 3.75 | 3.49 | 3.49 | 3,736 | -7.96% |
| 2026-07-13 | 3.51 | 3.8 | 3.44 | 3.792 | 3,283 | +7.12% |
| 2026-07-10 | 3.41 | 3.8 | 3.34 | 3.54 | 8,062 | +2.91% |
| 2026-07-09 | 3.52 | 3.66 | 3.427 | 3.44 | 1,093 | -9.24% |
| 2026-07-08 | 3.53 | 3.88 | 3.41 | 3.79 | 8,790 | +7.37% |
| 2026-07-07 | 3.7 | 3.7 | 3.53 | 3.53 | 800 | -6.86% |
| 2026-07-06 | 3.5 | 3.79 | 3.45 | 3.79 | 5,221 | -1.17% |
| 2026-07-02 | 3.73 | 3.89 | 3.57 | 3.835 | 5,650 | +5.35% |
| 2026-07-01 | 3.65 | 3.973 | 3.55 | 3.64 | 10,521 | -0.27% |
| 2026-06-30 | 3.86 | 3.93 | 3.54 | 3.65 | 26,820 | -7.01% |
| 2026-06-29 | 3.77 | 4.011 | 3.52 | 3.925 | 17,507 | +3.97% |
| 2026-06-26 | 3.63 | 3.973 | 3.54 | 3.775 | 31,370 | -5.39% |
| 2026-06-25 | 3.86 | 4 | 3.47 | 3.99 | 40,178 | -0.25% |
| 2026-06-24 | 3.65 | 4 | 3.545 | 4 | 37,987 | +7.81% |
| 2026-06-23 | 3.55 | 3.896 | 3.42 | 3.71 | 5,667 | -2.37% |
| 2026-06-22 | 3.7 | 3.876 | 3.41 | 3.8 | 51,010 | -1.30% |
| 2026-06-18 | 3.87 | 4.02 | 3.606 | 3.85 | 8,600 | -4.23% |
| 2026-06-17 | 3.84 | 4.02 | 3.84 | 4.02 | 1,742 | +2.29% |
| 2026-06-16 | 3.85 | 4.02 | 3.849 | 3.93 | 3,364 | +3.42% |
| 2026-06-15 | 3.99 | 4.362 | 3.8 | 3.8 | 7,920 | -10.59% |
| 2026-06-12 | 3.965 | 4.33 | 3.92 | 4.25 | 15,613 | +9.82% |
| 2026-06-11 | 4 | 4.25 | 3.87 | 3.87 | 2,304 | -9.58% |
| 2026-06-10 | 4.5 | 4.697 | 4.28 | 4.28 | 4,874 | -3.32% |
| 2026-06-09 | 3.93 | 4.427 | 3.9 | 4.427 | 16,722 | +12.93% |
| 2026-06-08 | 4.085 | 4.17 | 3.92 | 3.92 | 4,845 | -9.01% |
| 2026-06-05 | 4.375 | 4.5 | 3.9 | 4.308 | 6,595 | -4.26% |
| 2026-06-04 | 3.82 | 4.75 | 3.82 | 4.5 | 13,598 | -6.25% |
| 2026-06-03 | 4.41 | 4.8 | 4.41 | 4.8 | 4,941 | +7.14% |
| 2026-06-02 | 4.6 | 4.7 | 4.271 | 4.48 | 7,420 | -1.54% |
| 2026-06-01 | 5.08 | 5.08 | 4.4 | 4.55 | 19,717 | -12.50% |
| 2026-05-29 | 4.75 | 5.4 | 4.75 | 5.2 | 13,290 | +5.91% |
| 2026-05-28 | 4.12 | 4.96 | 4.04 | 4.91 | 19,590 | +11.85% |
| 2026-05-27 | 3.95 | 4.39 | 3.81 | 4.39 | 19,804 | +9.01% |
| 2026-05-26 | 3.61 | 4.4 | 3.51 | 4.027 | 21,553 | +7.39% |
| 2026-05-22 | 3.58 | 3.987 | 3.58 | 3.75 | 6,156 | -2.09% |
| 2026-05-21 | 3.75 | 4.142 | 3.6 | 3.83 | 17,912 | +1.32% |
| 2026-05-20 | 3.9 | 3.9 | 3.225 | 3.78 | 35,409 | -3.08% |
| 2026-05-19 | 3.85 | 3.9 | 3.768 | 3.9 | 6,449 | +1.30% |
| 2026-05-18 | 4.04 | 4.183 | 3.76 | 3.85 | 5,189 | -3.75% |
| 2026-05-15 | 4.33 | 4.338 | 3.84 | 4 | 19,648 | -0.25% |
| 2026-05-14 | 3.78 | 4.33 | 3.746 | 4.01 | 25,138 | +4.97% |
| 2026-05-13 | 3.51 | 3.92 | 3.51 | 3.82 | 8,560 | +3.80% |
| 2026-05-12 | 3.5 | 3.918 | 3.5 | 3.68 | 30,830 | +3.08% |
| 2026-05-11 | 3.4 | 3.625 | 3.4 | 3.57 | 13,497 | +5.31% |
| 2026-05-08 | 3.58 | 3.665 | 3.32 | 3.39 | 34,967 | -6.09% |
| 2026-05-07 | 3.8 | 3.95 | 3.61 | 3.61 | 35,710 | -1.63% |
| 2026-05-06 | 3.86 | 4 | 3.43 | 3.67 | 68,097 | +6.69% |