Gulf Resources Inc (GURE) Historical Stock Data

0.64 ↑0.01 (1.59%)

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

Historical Data

In the past 30 trading days, GURE is up 1.33% a day on average. There have been 21 days where Gulf Resources Inc closed green and 9 days where GURE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-12	0.62	0.64	↑$0.02 (3.58%)	0.60	0.69	128.70K
2025-05-09	0.60	0.63	↑$0.03 (5.35%)	0.59	0.63	58.68K
2025-05-08	0.61	0.62	↑$0.01 (1.64%)	0.59	0.62	32.56K
2025-05-07	0.60	0.61	↑$0.01 (1.67%)	0.59	0.62	18.89K
2025-05-06	0.62	0.61	↓$0.01 (-1.59%)	0.60	0.63	70.96K
2025-05-05	0.60	0.60	↓$0.00 (-0.02%)	0.60	0.63	34.36K
2025-05-02	0.59	0.63	↑$0.04 (6.37%)	0.59	0.64	71.74K
2025-05-01	0.59	0.61	↑$0.02 (3.34%)	0.59	0.62	38.90K
2025-04-30	0.61	0.62	↑$0.01 (1.65%)	0.56	0.62	71.34K
2025-04-29	0.61	0.62	↑$0.01 (1.75%)	0.60	0.64	65.48K
2025-04-28	0.64	0.65	↑$0.01 (1.92%)	0.62	0.68	42.14K
2025-04-25	0.70	0.68	↓$0.02 (-2.76%)	0.63	0.70	144.19K
2025-04-24	0.63	0.72	↑$0.09 (14.65%)	0.63	0.73	123.88K
2025-04-23	0.65	0.65	↓$0.01 (-0.77%)	0.63	0.69	162.25K
2025-04-22	0.65	0.72	↑$0.07 (10.22%)	0.55	0.74	767.42K
2025-04-21	1.07	0.78	↓$0.29 (-27.10%)	0.69	1.18	17.97M
2025-04-17	0.85	0.95	↑$0.10 (12.24%)	0.85	1.06	861.29K
2025-04-16	0.83	0.84	↑$0.00 (0.53%)	0.76	0.84	43.46K
2025-04-15	0.78	0.82	↑$0.04 (4.95%)	0.78	0.83	14.47K
2025-04-14	0.84	0.80	↓$0.04 (-4.67%)	0.76	0.84	22.58K
2025-04-11	0.80	0.80	↑$0.00 (0.00%)	0.76	0.80	20.60K
2025-04-10	0.78	0.80	↑$0.02 (2.83%)	0.72	0.80	57.63K
2025-04-09	0.68	0.77	↑$0.09 (13.35%)	0.67	0.78	123.81K
2025-04-08	0.71	0.70	↓$0.01 (-0.89%)	0.66	0.71	50.48K
2025-04-07	0.69	0.70	↑$0.01 (2.13%)	0.68	0.71	38.52K
2025-04-04	0.74	0.71	↓$0.03 (-3.70%)	0.69	0.75	72.92K
2025-04-03	0.68	0.69	↑$0.01 (1.48%)	0.66	0.75	118.75K
2025-04-02	0.71	0.62	↓$0.08 (-11.83%)	0.62	0.71	45.23K
2025-04-01	0.71	0.71	↑$0.00 (0.00%)	0.70	0.71	9.22K
2025-03-31	0.68	0.70	↑$0.02 (3.53%)	0.66	0.71	17.86K