Gulf Resources Inc. (GURE)
NASDAQ: GURE
· Real-Time Price · USD
0.69
0.04 (6.15%)
At close: Aug 14, 2025, 3:57 PM
0.65
-5.35%
Pre-market: Aug 15, 2025, 09:20 AM EDT
GURE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.65 | 0.69 | 0.65 | 0.67 | 0.67 | 3.08% | 89,621 |
| Aug 13, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 1.56% | 197,211 |
| Aug 12, 2025 | 0.63 | 0.64 | 0.60 | 0.64 | 0.64 | 0.00% | 20,135 |
| Aug 11, 2025 | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | 3.23% | 36,729 |
| Aug 8, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | 0.00% | 25,438 |
| Aug 7, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | 0.00% | 42,600 |
| Aug 6, 2025 | 0.61 | 0.66 | 0.61 | 0.62 | 0.62 | -3.13% | 70,400 |
| Aug 5, 2025 | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | -3.03% | 28,423 |
| Aug 4, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 1.54% | 32,800 |
| Aug 1, 2025 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | 0.00% | 32,700 |
| Jul 31, 2025 | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | -2.99% | 7,833 |
| Jul 30, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 0.00% | 12,540 |
| Jul 29, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 0.00% | 22,937 |
| Jul 28, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 15,472 |
| Jul 25, 2025 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -2.94% | 41,300 |
| Jul 24, 2025 | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | 0.00% | 17,800 |
| Jul 23, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 3.03% | 37,527 |
| Jul 22, 2025 | 0.66 | 0.69 | 0.66 | 0.66 | 0.66 | -4.35% | 44,815 |
| Jul 21, 2025 | 0.69 | 0.69 | 0.66 | 0.69 | 0.69 | 0.00% | 28,300 |
| Jul 18, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 1.47% | 44,539 |