Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Gulf Resources, Inc. (GURE)

0.6299
+0.0377
+(6.37%)
At close: May 2 at 4:00:00 PM EDT
0.6329
+0.00
+(0.48%)
After hours: May 2 at 7:48:06 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.59000.64000.59000.63000.630071,700
May 1, 20250.59000.62000.59000.61000.610038,900
Apr 30, 20250.61000.62000.56000.62000.620078,200
Apr 29, 20250.61000.64000.60000.62000.620065,600
Apr 28, 20250.64000.68000.62000.65000.650042,600
Apr 25, 20250.70000.70000.63000.68000.6800144,200
Apr 24, 20250.63000.73000.63000.72000.7200124,400
Apr 23, 20250.65000.69000.63000.65000.6500163,500
Apr 22, 20250.65000.74000.55000.72000.7200769,000
Apr 21, 20251.07001.18000.69000.78000.780017,976,700
Apr 17, 20250.85001.06000.85000.95000.9500935,900
Apr 16, 20250.83000.84000.76000.84000.840061,000
Apr 15, 20250.78000.83000.78000.82000.820014,500
Apr 14, 20250.84000.84000.76000.80000.800022,600
Apr 11, 20250.80000.80000.76000.80000.800020,600
Apr 10, 20250.78000.80000.72000.80000.800057,600
Apr 9, 20250.68000.78000.67000.77000.7700124,100
Apr 8, 20250.71000.71000.66000.70000.700050,500
Apr 7, 20250.69000.71000.68000.70000.700038,400
Apr 4, 20250.74000.75000.69000.71000.710073,900
Apr 3, 20250.68000.75000.66000.69000.6900118,700
Apr 2, 20250.71000.71000.62000.62000.620045,200
Apr 1, 20250.71000.71000.70000.71000.71009,200
Mar 31, 20250.68000.71000.66000.70000.700017,700
Mar 28, 20250.70000.72000.66000.71000.710055,700
Mar 27, 20250.69000.72000.65000.72000.720074,200
Mar 26, 20250.68000.72000.67000.72000.720064,000
Mar 25, 20250.64000.69000.62000.69000.690080,900
Mar 24, 20250.65000.74000.62000.66000.6600115,100
Mar 21, 20250.65000.75000.65000.68000.680037,000
Mar 20, 20250.67000.75000.66000.74000.740024,400
Mar 19, 20250.69000.69000.62000.65000.650055,700
Mar 18, 20250.65000.69000.62000.69000.690029,100
Mar 17, 20250.70000.72000.64000.68000.680041,200
Mar 14, 20250.66000.72000.65000.72000.720013,900
Mar 13, 20250.70000.78000.61000.64000.640074,400
Mar 12, 20250.66000.70000.60000.70000.700073,100
Mar 11, 20250.73000.73000.66000.73000.73004,600
Mar 10, 20250.73000.73000.69000.72000.72004,600
Mar 7, 20250.71000.73000.69000.73000.730014,300
Mar 6, 20250.69000.71000.69000.71000.71007,200
Mar 5, 20250.66000.71000.60000.71000.710020,800
Mar 4, 20250.68000.71000.68000.71000.71001,500
Mar 3, 20250.70000.72000.65000.71000.71007,300
Feb 28, 20250.72000.73000.69000.72000.720012,800
Feb 27, 20250.73000.73000.68000.72000.720020,900
Feb 26, 20250.74000.74000.65000.73000.73001,500
Feb 25, 20250.67000.74000.66000.70000.700012,200
Feb 24, 20250.70000.74000.69000.70000.700014,500
Feb 21, 20250.75000.75000.67000.74000.740010,600
Feb 20, 20250.76000.76000.72000.73000.73003,500
Feb 19, 20250.75000.76000.70000.71000.71005,700
Feb 18, 20250.73000.80000.73000.77000.770048,400
Feb 14, 20250.77000.78000.72000.78000.78007,400
Feb 13, 20250.78000.78000.71000.77000.77007,800
Feb 12, 20250.78000.78000.71000.77000.770015,900
Feb 11, 20250.71000.78000.66000.75000.750070,900
Feb 10, 20250.70000.70000.66000.70000.70009,800
Feb 7, 20250.66000.70000.66000.69000.690032,300
Feb 6, 20250.69000.70000.66000.70000.70007,700
Feb 5, 20250.67000.70000.66000.70000.700034,700
Feb 4, 20250.66000.70000.65000.68000.680037,500
Feb 3, 20250.67000.67000.62000.66000.660028,700
Jan 31, 20250.66000.71000.62000.67000.670023,700
Jan 30, 20250.69000.74000.65000.70000.700024,500
Jan 29, 20250.65000.74000.61000.70000.700022,900
Jan 28, 20250.65000.69000.65000.69000.69007,300
Jan 27, 20250.73000.73000.65000.69000.690013,300
Jan 24, 20250.69000.70000.63000.70000.700017,200
Jan 23, 20250.65000.70000.65000.69000.690042,400
Jan 22, 20250.72000.74000.65000.68000.680044,200
Jan 21, 20250.68000.78000.64000.70000.7000270,400
Jan 17, 20250.63000.74000.62000.66000.660049,000
Jan 16, 20250.60000.63000.55000.62000.620068,500
Jan 15, 20250.61000.65000.60000.61000.610050,500
Jan 14, 20250.68000.70000.60000.61000.610093,500
Jan 13, 20250.79000.79000.65000.70000.700044,900
Jan 10, 20250.70000.78000.67000.76000.7600113,700
Jan 8, 20250.93001.47000.64000.72000.72003,512,900
Jan 7, 20250.74000.93000.67000.88000.8800436,700
Jan 6, 20250.59000.73000.59000.71000.7100164,600
Jan 3, 20250.60000.60000.55000.59000.590015,800
Jan 2, 20250.59000.60000.54000.60000.600058,800
Dec 31, 20240.52000.57000.51000.57000.570053,700
Dec 30, 20240.56000.56000.51000.55000.550050,100
Dec 27, 20240.57000.58000.52000.53000.530047,500
Dec 26, 20240.61000.61000.50000.57000.570062,200
Dec 24, 20240.57000.62000.57000.61000.610044,100
Dec 23, 20240.61000.62000.60000.60000.600014,100
Dec 20, 20240.61000.64000.59000.62000.62004,000
Dec 19, 20240.62000.62000.60000.61000.61003,600
Dec 18, 20240.60000.65000.60000.65000.65009,700
Dec 17, 20240.60000.65000.60000.65000.650015,700
Dec 16, 20240.61000.65000.59000.65000.65007,900
Dec 13, 20240.67000.68000.61000.62000.620010,700
Dec 12, 20240.62000.69000.61000.65000.65006,800
Dec 11, 20240.65000.67000.60000.61000.610027,300
Dec 10, 20240.60000.68000.59000.67000.6700126,600
Dec 9, 20240.57000.62000.54000.61000.610047,100
Dec 6, 20240.55000.57000.54000.57000.570051,100
Dec 5, 20240.54000.57000.52000.55000.550028,300
Dec 4, 20240.52000.53000.51000.53000.530025,000
Dec 3, 20240.51000.56000.51000.51000.510021,500
Dec 2, 20240.55000.55000.52000.54000.540023,100
Nov 29, 20240.58000.58000.53000.58000.58007,800
Nov 27, 20240.52000.58000.52000.58000.580022,600
Nov 26, 20240.57000.60000.55000.58000.580026,600
Nov 25, 20240.62000.63000.54000.59000.590069,200
Nov 22, 20240.59000.65000.58000.62000.620012,500
Nov 21, 20240.57000.60000.57000.57000.570027,000
Nov 20, 20240.69000.69000.58000.60000.600058,400
Nov 19, 20240.63000.69000.63000.63000.63009,000
Nov 18, 20240.63000.69000.63000.66000.660010,200
Nov 15, 20240.63000.69000.60000.65000.650035,800
Nov 14, 20240.69000.69000.63000.63000.63006,900
Nov 13, 20240.67000.67000.63000.65000.650016,800
Nov 12, 20240.67000.69000.63000.69000.690053,300
Nov 11, 20240.64000.70000.61000.70000.700021,800
Nov 8, 20240.68000.70000.62000.67000.670024,100
Nov 7, 20240.60000.69000.60000.66000.66009,500
Nov 6, 20240.65000.68000.62000.68000.680012,600
Nov 5, 20240.69000.74000.65000.68000.680089,800
Nov 4, 20240.71000.74000.70000.72000.720011,600
Nov 1, 20240.67000.74000.65000.74000.740078,800
Oct 31, 20240.65000.74000.56000.69000.6900445,800
Oct 30, 20240.55000.57000.51000.57000.5700135,600
Oct 29, 20240.70000.73000.53000.57000.5700445,000
Oct 28, 20240.69000.71000.67000.68000.68002,268,000
Oct 25, 20240.70000.71000.65000.65000.650021,100
Oct 24, 20240.69000.72000.69000.70000.70008,600
Oct 23, 20240.75000.75000.67000.69000.690038,900
Oct 22, 20240.76000.76000.71000.73000.730059,300
Oct 21, 20240.77000.80000.76000.76000.760024,600
Oct 18, 20240.78000.90000.76000.78000.780091,600
Oct 17, 20240.79000.80000.72000.72000.720017,000
Oct 16, 20240.74000.83000.61000.79000.790047,300
Oct 15, 20240.89000.90000.72000.75000.7500113,200
Oct 14, 20240.90000.97000.86000.87000.870042,800
Oct 11, 20240.96000.96000.92000.93000.93005,000
Oct 10, 20240.96000.96000.93000.93000.93004,800
Oct 9, 20240.92000.96000.92000.96000.96005,900
Oct 8, 20240.97001.00000.93000.96000.960014,700
Oct 7, 20241.00001.00000.95000.95000.950012,600
Oct 4, 20240.91001.00000.91000.97000.970050,800
Oct 3, 20240.92000.96000.91000.92000.920017,400
Oct 2, 20241.00001.00000.93000.97000.970019,600
Oct 1, 20240.95000.99000.91000.93000.930023,300
Sep 30, 20241.00001.06000.93000.96000.960037,500
Sep 27, 20241.00001.00000.93001.00001.000017,100
Sep 26, 20240.98001.03000.90000.95000.950026,600
Sep 25, 20240.98001.00000.95000.97000.97006,000
Sep 24, 20240.94001.03000.91001.00001.000021,100
Sep 23, 20241.04001.04000.94001.00001.000029,900
Sep 20, 20241.00001.04001.00001.02001.02001,700
Sep 19, 20241.05001.05000.99001.00001.00009,300
Sep 18, 20241.00001.04000.98001.04001.04004,500
Sep 17, 20241.02001.05000.97001.03001.03001,800
Sep 16, 20241.02001.02000.95000.98000.980030,700
Sep 13, 20241.05001.06001.01001.06001.060011,000
Sep 12, 20241.02001.06001.01001.05001.05002,200
Sep 11, 20241.02001.06000.99001.06001.060013,700
Sep 10, 20241.06001.06001.00001.01001.01005,200
Sep 9, 20241.01001.07001.01001.02001.02002,000
Sep 6, 20241.05001.08001.00001.01001.01008,800
Sep 5, 20241.02001.03001.01001.03001.03004,300
Sep 4, 20241.06001.07001.01001.04001.04005,800
Sep 3, 20241.04001.04001.00001.04001.04003,700
Aug 30, 20241.04001.09001.00001.05001.05008,300
Aug 29, 20241.05001.10001.00001.03001.030013,000
Aug 28, 20241.04001.07001.00001.07001.070033,800
Aug 27, 20241.06001.15001.04001.08001.080021,400
Aug 26, 20241.07001.18001.05001.10001.10008,300
Aug 23, 20241.16001.16001.05001.12001.120029,200
Aug 22, 20241.15001.20001.14001.20001.200019,800
Aug 21, 20241.06001.19001.06001.15001.150063,500
Aug 20, 20241.10001.10001.06001.10001.10002,000
Aug 19, 20241.08001.10001.06001.07001.070011,900
Aug 16, 20241.05001.09001.05001.06001.060010,900
Aug 15, 20241.05001.05001.04001.05001.05009,700
Aug 14, 20241.04001.05001.04001.05001.05005,000
Aug 13, 20241.08001.08001.04001.05001.050011,800
Aug 12, 20241.05001.08001.05001.07001.07001,000
Aug 9, 20241.04001.06001.03001.06001.06004,400
Aug 8, 20241.06001.08001.03001.08001.08003,200
Aug 7, 20241.03001.08001.02001.03001.03004,200
Aug 6, 20241.03001.10001.03001.09001.09004,400
Aug 5, 20241.03001.11001.03001.10001.10006,100
Aug 2, 20241.02001.08001.02001.05001.05001,000
Aug 1, 20241.03001.07001.02001.06001.06001,700
Jul 31, 20241.05001.11001.02001.08001.080013,400
Jul 30, 20241.09001.11001.01001.08001.080015,300
Jul 29, 20241.10001.10001.08001.09001.09004,500
Jul 26, 20241.07001.10001.07001.09001.09001,800
Jul 25, 20241.10001.12001.07001.08001.08004,600
Jul 24, 20241.07001.10001.06001.08001.080028,000
Jul 23, 20241.11001.14001.09001.12001.12006,300
Jul 22, 20241.11001.11001.09001.11001.110011,000
Jul 19, 20241.15001.15001.11001.12001.12003,100
Jul 18, 20241.18001.18001.16001.18001.18001,500
Jul 17, 20241.18001.19001.15001.18001.18007,800
Jul 16, 20241.20001.20001.14001.18001.180019,300
Jul 15, 20241.20001.20001.16001.20001.20009,600
Jul 12, 20241.20001.26001.12001.19001.190038,500
Jul 11, 20241.22001.28001.22001.26001.260015,500
Jul 10, 20241.30001.31001.20001.23001.230044,600
Jul 9, 20241.07001.38001.07001.30001.3000117,800
Jul 8, 20241.06001.11001.05001.09001.090058,700
Jul 5, 20241.19001.19000.96001.16001.1600277,000
Jul 3, 20241.35001.65001.20001.22001.22003,785,500
Jul 2, 20241.11001.20001.09001.20001.200029,100
Jul 1, 20241.06001.14001.05001.09001.090016,000
Jun 28, 20241.03001.09001.02001.03001.03009,000
Jun 27, 20241.03001.10001.03001.03001.030022,800
Jun 26, 20240.90001.16000.90001.06001.060062,700
Jun 25, 20241.07001.08000.86000.86000.860068,200
Jun 24, 20241.24001.24001.08001.09001.090075,500
Jun 21, 20241.25001.29001.25001.29001.2900500
Jun 20, 20241.30001.31001.21001.23001.230093,600
Jun 18, 20241.30001.31001.20001.29001.290053,400
Jun 17, 20241.46001.46001.30001.30001.300044,800
Jun 14, 20241.55001.58001.43001.47001.4700111,700
Jun 13, 20241.55001.59001.55001.57001.57005,700
Jun 12, 20241.58001.66001.53001.60001.600060,900
Jun 11, 20241.58001.59001.52001.58001.580019,300
Jun 10, 20241.60001.68001.52001.60001.600015,700
Jun 7, 20241.60001.69001.55001.65001.65005,900
Jun 6, 20241.63001.75001.62001.68001.680026,500
Jun 5, 20241.69001.71001.57001.63001.630019,300
Jun 4, 20241.59001.76001.57001.72001.720031,400
Jun 3, 20241.70001.75001.63001.68001.68003,900
May 31, 20241.61001.77001.47001.73001.730087,300
May 30, 20241.68001.79001.63001.68001.680062,400
May 29, 20241.62001.69001.60001.68001.680031,800
May 28, 20241.48001.62001.48001.61001.610042,200
May 24, 20241.45001.58001.45001.54001.540013,500
May 23, 20241.58001.60001.46001.48001.480093,000
May 22, 20241.58001.60001.46001.51001.5100146,000
May 21, 20241.57001.64001.57001.62001.6200900
May 20, 20241.59001.61001.53001.55001.55006,800
May 17, 20241.58001.63001.51001.61001.61003,100
May 16, 20241.64001.65001.57001.60001.60008,600
May 15, 20241.52001.62001.52001.58001.580036,900
May 14, 20241.48001.52001.45001.52001.5200181,500
May 13, 20241.51001.54001.46001.50001.500016,600
May 10, 20241.49001.50001.41001.47001.47009,100
May 9, 20241.40001.47001.39001.42001.42002,500
May 8, 20241.42001.47001.38001.44001.440017,900
May 7, 20241.44001.54001.40001.40001.4000123,300
May 6, 20241.52001.54001.43001.50001.50003,400
May 3, 20241.49001.54001.42001.54001.540041,100

Related Tickers

ORGN Origin Materials, Inc.
0.7017
+3.45%
 
TROX Tronox Holdings plc
5.72
+4.19%
 
BLGO BioLargo, Inc.
0.2200
-1.12%
 
RYAM Rayonier Advanced Materials Inc.
4.4700
+3.71%
 
DOW Dow Inc.
30.42
-0.36%