Dark

GURE
Gulf Resources, Inc. (NV) Common Stock
stock NASDAQ

At Close

Oct 24, 2025 3:59:30 PM EDT

0.5261USD+3.665%(+0.0186)276,254

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Oct 24, 2025 9:27:30 AM EDT

0.5194USD+2.345%(+0.0119)1,683

After-hours

Oct 24, 2025 4:46:30 PM EDT

0.5206USD-1.045%(-0.0055)2,813

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	0.510000	0.550000	0.510000	0.526100	+3.665%	276,254	0.000%
2025-10-23	0.520000	0.520000	0.497500	0.507500	-3.019%	196,729	+3.665%
2025-10-22	0.490000	0.540000	0.490000	0.523300	+1.513%	557,732	+0.535%
2025-10-21	0.540000	0.540000	0.510000	0.515500	-10.051%	377,052	+2.056%
2025-10-20	0.580000	0.591200	0.540000	0.573100	+4.011%	177,458	-8.201%
2025-10-17	0.583700	0.591300	0.550000	0.551000	-8.441%	176,564	-4.519%
2025-10-16	0.580000	0.651400	0.552000	0.601800	+6.987%	435,066	-12.579%
2025-10-15	0.639200	0.720000	0.560600	0.562500	-21.886%	1,604,778	-6.471%
2025-10-14	0.510000	0.800000	0.500000	0.720100	+40.097%	11,851,266	-26.941%
2025-10-13	0.530000	0.530000	0.500000	0.514000	-6.204%	230,941	+2.354%
2025-10-10	0.540000	0.550000	0.502000	0.548000	+1.576%	196,204	-3.996%
2025-10-09	0.570000	0.590400	0.500100	0.539500	-1.891%	282,872	-2.484%
2025-10-08	0.560000	0.580000	0.540000	0.549900	-1.804%	60,028	-4.328%
2025-10-07	0.565000	0.590000	0.545000	0.560000	+1.468%	129,350	-6.054%
2025-10-06	0.649000	0.649000	0.500000	0.551900	-12.536%	489,718	-4.675%
2025-10-03	0.629000	0.697000	0.600000	0.631000	+0.318%	189,995	-16.624%
2025-10-02	0.580000	0.640000	0.557100	0.629000	+9.697%	204,692	-16.359%
2025-10-01	0.549500	0.578700	0.520100	0.573400	+2.466%	194,717	-8.249%
2025-09-30	0.580000	0.580000	0.528000	0.559600	-3.108%	132,405	-5.986%
2025-09-29	0.590000	0.608200	0.541300	0.577550	-5.039%	113,398	-8.908%
2025-09-26	0.630001	0.649999	0.580000	0.608200	-1.122%	147,567	-13.499%
2025-09-25	0.710000	0.710000	0.568000	0.615100	-7.518%	165,247	-14.469%
2025-09-24	0.700000	0.725200	0.652000	0.665100	-5.660%	212,474	-20.899%
2025-09-23	0.650300	0.715000	0.650300	0.705000	+5.028%	72,661	-25.376%
2025-09-22	0.670000	0.705000	0.640000	0.671250	-2.774%	158,027	-21.624%
2025-09-19	0.690200	0.704800	0.680101	0.690400	+1.529%	18,693	-23.798%
2025-09-18	0.688700	0.720000	0.670000	0.680000	-3.230%	54,095	-22.632%
2025-09-17	0.715600	0.715600	0.673725	0.702700	+0.414%	135,662	-25.132%
2025-09-16	0.729000	0.729000	0.670000	0.699800	-0.029%	37,773	-24.821%
2025-09-15	0.729700	0.729700	0.659810	0.700000	0.000%	28,275	-24.843%
2025-09-12	0.699000	0.721400	0.683200	0.700000	+2.474%	19,788	-24.843%
2025-09-11	0.720300	0.750000	0.672500	0.683100	-8.798%	66,836	-22.983%
2025-09-10	0.760000	0.799900	0.712100	0.749000	-1.434%	96,718	-29.760%
2025-09-09	0.789900	0.799900	0.710900	0.759900	-1.312%	85,147	-30.767%
2025-09-08	0.700000	0.800000	0.700000	0.770000	+2.667%	85,555	-31.675%
2025-09-05	0.724000	0.786500	0.695000	0.750000	+5.634%	149,519	-29.853%
2025-09-04	0.710000	0.720000	0.692200	0.710000	-2.606%	10,405	-25.901%
2025-09-03	0.720000	0.729000	0.702100	0.729000	+1.264%	15,027	-27.833%
2025-09-02	0.732000	0.750000	0.702000	0.719900	-0.028%	30,100	-26.920%
2025-08-29	0.708000	0.740000	0.701800	0.720100	+1.680%	11,780	-26.941%
2025-08-28	0.701900	0.745100	0.701900	0.708200	-1.653%	34,033	-25.713%
2025-08-27	0.731000	0.749999	0.657800	0.720100	-1.491%	58,899	-26.941%
2025-08-26	0.765000	0.800000	0.700101	0.731000	-2.598%	34,152	-28.030%
2025-08-25	0.769900	0.820000	0.683900	0.750500	-1.250%	242,168	-29.900%
2025-08-22	0.680000	0.810000	0.680000	0.760000	+8.571%	102,418	-30.776%
2025-08-21	0.702200	0.715000	0.680000	0.700000	-3.181%	12,493	-24.843%
2025-08-20	0.745000	0.745000	0.685100	0.723000	-0.276%	11,257	-27.234%
2025-08-19	0.718100	0.750000	0.670000	0.725000	+1.257%	32,584	-27.434%
2025-08-18	0.680000	0.718900	0.670000	0.716000	+5.294%	44,108	-26.522%
2025-08-15	0.680000	0.720000	0.635900	0.680000	+2.133%	55,972	-22.632%
2025-08-14	0.650500	0.690000	0.645900	0.665800	+2.431%	91,151	-20.982%
2025-08-13	0.605501	0.653100	0.605501	0.650000	+2.362%	197,211	-19.062%
2025-08-12	0.629000	0.636400	0.602200	0.635000	-0.204%	20,135	-17.150%
2025-08-11	0.650000	0.650000	0.620700	0.636300	+2.596%	36,649	-17.319%
2025-08-08	0.628300	0.628300	0.600000	0.620200	+0.698%	25,438	-15.173%
2025-08-07	0.616100	0.620000	0.601001	0.615900	-0.049%	42,588	-14.580%
2025-08-06	0.612500	0.660000	0.610000	0.616199	-3.704%	70,358	-14.622%
2025-08-05	0.630000	0.640200	0.612000	0.639900	-2.543%	28,423	-17.784%
2025-08-04	0.630000	0.660000	0.630000	0.656600	+1.484%	32,779	-19.875%
2025-08-01	0.636700	0.650000	0.624300	0.647000	-0.462%	32,680	-18.686%
2025-07-31	0.655800	0.655800	0.630100	0.650000	-2.402%	7,833	-19.062%
2025-07-30	0.650900	0.670000	0.645100	0.666000	-0.597%	12,540	-21.006%
2025-07-29	0.646901	0.670000	0.646800	0.670000	+0.299%	22,937	-21.478%
2025-07-28	0.659850	0.669699	0.655449	0.668000	+1.266%	15,472	-21.243%
2025-07-25	0.670000	0.685000	0.650000	0.659650	-2.635%	41,269	-20.246%
2025-07-24	0.660000	0.686000	0.660000	0.677500	+0.370%	17,788	-22.347%
2025-07-23	0.669100	0.680000	0.656100	0.675000	+2.896%	37,527	-22.059%
2025-07-22	0.662500	0.688900	0.655000	0.656000	-4.914%	44,815	-19.802%
2025-07-21	0.690000	0.690000	0.661501	0.689900	-0.145%	28,274	-23.743%
2025-07-18	0.660000	0.692300	0.660000	0.690900	+0.861%	44,539	-23.853%
2025-07-17	0.672400	0.691199	0.652200	0.685000	-0.897%	37,844	-23.197%
2025-07-16	0.691300	0.691300	0.650000	0.691200	-2.593%	121,237	-23.886%
2025-07-15	0.720000	0.731000	0.703300	0.709600	-3.783%	32,015	-25.860%
2025-07-14	0.729900	0.750000	0.703300	0.737500	+1.724%	53,149	-28.664%
2025-07-11	0.700000	0.725000	0.690700	0.725000	+3.144%	27,582	-27.434%
2025-07-10	0.691100	0.729000	0.679000	0.702900	-0.860%	39,525	-25.153%
2025-07-09	0.703800	0.730000	0.678100	0.709000	-1.528%	27,780	-25.797%
2025-07-08	0.675000	0.720000	0.661600	0.720000	+6.952%	29,714	-26.931%
2025-07-07	0.677000	0.730000	0.659000	0.673200	-2.406%	64,919	-21.851%
2025-07-03	0.678400	0.711000	0.640500	0.689800	+0.102%	143,679	-23.732%
2025-07-02	0.685500	0.726300	0.662400	0.689100	-5.122%	82,885	-23.654%
2025-07-01	0.672182	0.730000	0.652000	0.726300	+8.080%	68,211	-27.564%
2025-06-30	0.650000	0.710000	0.650000	0.672000	+0.299%	83,638	-21.711%
2025-06-27	0.659700	0.720000	0.658000	0.670000	-1.485%	72,475	-21.478%
2025-06-26	0.720000	0.720000	0.660100	0.680100	-0.337%	143,328	-22.644%
2025-06-25	0.678000	0.720000	0.666001	0.682400	-5.077%	129,669	-22.904%
2025-06-24	0.686000	0.750000	0.661300	0.718900	-9.901%	426,943	-26.819%
2025-06-23	0.920000	0.920000	0.730000	0.797900	-15.198%	1,231,402	-34.064%
2025-06-20	0.865000	0.986600	0.826500	0.940900	+16.160%	9,882,693	-44.085%
2025-06-18	0.712300	0.829900	0.620600	0.810000	+35.000%	27,651,740	-35.049%
2025-06-17	0.556500	0.605000	0.556101	0.600000	+5.263%	18,877	-12.317%
2025-06-16	0.610000	0.610000	0.556100	0.570000	0.000%	24,755	-7.702%
2025-06-13	0.561500	0.598300	0.561500	0.570000	-4.730%	7,713	-7.702%
2025-06-12	0.601000	0.620000	0.553500	0.598300	-3.500%	36,457	-12.068%
2025-06-11	0.617000	0.620000	0.600000	0.620000	+1.241%	5,440	-15.145%
2025-06-10	0.600001	0.620000	0.600001	0.612400	-1.226%	13,658	-14.092%
2025-06-09	0.600100	0.621207	0.600000	0.620000	-0.322%	9,267	-15.145%
2025-06-06	0.599000	0.630000	0.580000	0.622000	+7.986%	60,333	-15.418%
2025-06-05	0.610000	0.612800	0.565000	0.576000	-4.000%	55,944	-8.663%
2025-06-04	0.600000	0.619000	0.600000	0.600000	-2.645%	11,319	-12.317%
2025-06-03	0.620000	0.620000	0.605000	0.616300	-1.234%	18,183	-14.636%
2025-06-02	0.603500	0.625000	0.603000	0.624000	+4.000%	17,298	-15.689%
2025-05-30	0.552000	0.630000	0.552000	0.600000	-3.226%	24,894	-12.317%
2025-05-29	0.599800	0.630000	0.580100	0.620000	+3.368%	48,601	-15.145%
2025-05-28	0.603000	0.603000	0.590000	0.599800	+1.609%	24,271	-12.287%
2025-05-27	0.595000	0.609950	0.580000	0.590300	-5.552%	69,875	-10.876%
2025-05-23	0.590000	0.637000	0.590000	0.625000	+0.806%	24,794	-15.824%
2025-05-22	0.607000	0.635000	0.590000	0.620000	+0.879%	22,151	-15.145%
2025-05-21	0.647500	0.662800	0.601000	0.614600	-8.269%	64,486	-14.400%
2025-05-20	0.644400	0.680000	0.630000	0.670000	+3.077%	49,888	-21.478%
2025-05-19	0.610000	0.656100	0.610000	0.650000	+3.175%	31,545	-19.062%
2025-05-16	0.655000	0.670000	0.606600	0.630000	-1.316%	54,284	-16.492%
2025-05-15	0.659800	0.659800	0.606000	0.638400	-3.243%	58,674	-17.591%
2025-05-14	0.637000	0.689900	0.630000	0.659800	+1.978%	80,115	-20.264%
2025-05-13	0.635100	0.650000	0.630000	0.647000	+1.094%	17,400	-18.686%
2025-05-12	0.617900	0.690000	0.603500	0.640000	+1.587%	128,698	-17.797%
2025-05-09	0.598000	0.630000	0.585100	0.630000	+2.439%	58,684	-16.492%
2025-05-08	0.605100	0.618000	0.591000	0.615000	+0.820%	32,560	-14.455%
2025-05-07	0.600000	0.623999	0.594900	0.610000	-0.180%	18,892	-13.754%
2025-05-06	0.621000	0.632000	0.600000	0.611100	+1.850%	71,059	-13.909%
2025-05-05	0.600100	0.632900	0.600000	0.600000	-4.747%	34,364	-12.317%
2025-05-02	0.592200	0.635000	0.592200	0.629900	+3.262%	71,762	-16.479%
2025-05-01	0.590300	0.619000	0.590300	0.610000	-1.132%	38,898	-13.754%
2025-04-30	0.607000	0.616986	0.560000	0.616986	-0.646%	78,240	-14.731%
2025-04-29	0.610300	0.641414	0.600001	0.621000	-4.798%	65,635	-15.282%
2025-04-28	0.640000	0.679500	0.620300	0.652300	-4.074%	42,648	-19.347%
2025-04-25	0.699300	0.700000	0.632800	0.680000	-5.673%	144,208	-22.632%
2025-04-24	0.628800	0.729900	0.628800	0.720900	+11.767%	124,383	-27.022%
2025-04-23	0.650000	0.690000	0.631000	0.645000	-9.966%	163,474	-18.434%
2025-04-22	0.650000	0.737000	0.552000	0.716400	-8.154%	768,952	-26.563%
2025-04-21	1.070000	1.180000	0.690100	0.780000	-18.239%	17,976,652	-32.551%
2025-04-17	0.850000	1.060000	0.849900	0.954000	+13.707%	935,922	-44.853%
2025-04-16	0.834600	0.839000	0.760000	0.839000	+2.492%	61,011	-37.294%
2025-04-15	0.780000	0.834600	0.779000	0.818600	+2.839%	14,470	-35.732%
2025-04-14	0.835000	0.835000	0.760600	0.796000	-0.500%	22,583	-33.907%
2025-04-11	0.800000	0.800000	0.760100	0.800000	0.000%	20,599	-34.238%
2025-04-10	0.778000	0.800000	0.720200	0.800000	+3.896%	57,627	-34.238%
2025-04-09	0.679300	0.780000	0.666900	0.770000	+10.205%	124,061	-31.675%
2025-04-08	0.705000	0.705000	0.660700	0.698700	-0.186%	50,519	-24.703%
2025-04-07	0.685400	0.710000	0.677100	0.700000	-1.768%	38,520	-24.843%
2025-04-04	0.740000	0.750000	0.693600	0.712600	+4.029%	73,919	-26.172%
2025-04-03	0.675000	0.750000	0.656376	0.685000	+10.040%	118,747	-23.197%
2025-04-02	0.706000	0.707000	0.622500	0.622500	-12.200%	45,228	-15.486%
2025-04-01	0.709000	0.709000	0.700000	0.709000	+0.710%	9,224	-25.797%
2025-03-31	0.680000	0.709000	0.662100	0.704000	-0.565%	17,864	-25.270%
2025-03-28	0.698400	0.720000	0.660000	0.708000	-1.667%	55,722	-25.692%
2025-03-27	0.690300	0.720000	0.652900	0.720000	-0.415%	74,228	-26.931%
2025-03-26	0.680000	0.723000	0.667400	0.723000	+4.798%	63,990	-27.234%
2025-03-25	0.640200	0.690000	0.620000	0.689900	+4.530%	80,899	-23.743%
2025-03-24	0.649100	0.740000	0.622500	0.660000	-2.727%	115,155	-20.288%
2025-03-21	0.652500	0.749000	0.652500	0.678500	-8.311%	36,967	-22.461%
2025-03-20	0.674600	0.750000	0.655100	0.740000	+13.323%	24,559	-28.905%
2025-03-19	0.688000	0.694000	0.620500	0.653000	-5.087%	55,723	-19.433%
2025-03-18	0.650000	0.694000	0.615800	0.688000	+1.176%	29,156	-23.532%
2025-03-17	0.700000	0.719900	0.635000	0.680000	-5.556%	41,157	-22.632%
2025-03-14	0.659200	0.720000	0.650000	0.720000	+12.062%	14,205	-26.931%
2025-03-13	0.700000	0.780000	0.611500	0.642500	-7.554%	74,374	-18.117%
2025-03-12	0.662500	0.695000	0.600300	0.695000	-4.795%	73,139	-24.302%
2025-03-11	0.729000	0.730000	0.660000	0.730000	+1.389%	4,569	-27.932%
2025-03-10	0.729000	0.729000	0.690000	0.720000	-1.370%	4,615	-26.931%
2025-03-07	0.710000	0.730000	0.685000	0.730000	+3.268%	14,285	-27.932%
2025-03-06	0.690001	0.709900	0.690000	0.706900	-0.423%	7,171	-25.576%
2025-03-05	0.664000	0.710000	0.600000	0.709900	0.000%	20,768	-25.891%
2025-03-04	0.675400	0.710000	0.675400	0.709900	-0.014%	1,494	-25.891%
2025-03-03	0.700000	0.720000	0.652200	0.710000	-1.389%	7,253	-25.901%
2025-02-28	0.719000	0.730000	0.686000	0.720000	+0.418%	12,784	-26.931%
2025-02-27	0.728000	0.728000	0.677100	0.717000	-1.511%	20,956	-26.625%
2025-02-26	0.740000	0.740000	0.650200	0.727999	+3.896%	1,523	-27.733%
2025-02-25	0.670000	0.740000	0.660000	0.700700	+0.603%	12,223	-24.918%
2025-02-24	0.699000	0.740000	0.685000	0.696500	-5.328%	14,530	-24.465%
2025-02-21	0.750000	0.750000	0.670000	0.735700	+1.002%	10,570	-28.490%
2025-02-20	0.760000	0.760000	0.718600	0.728400	+2.954%	3,492	-27.773%
2025-02-19	0.750000	0.760000	0.702000	0.707500	-8.117%	5,731	-25.640%
2025-02-18	0.725500	0.797000	0.725000	0.770000	-1.028%	48,425	-31.675%
2025-02-14	0.769000	0.778000	0.720600	0.778000	+1.039%	7,373	-32.378%
2025-02-13	0.778000	0.778000	0.710000	0.770000	0.000%	7,826	-31.675%
2025-02-12	0.778000	0.778000	0.710000	0.770000	+2.667%	15,903	-31.675%
2025-02-11	0.709000	0.778000	0.660000	0.750000	+7.143%	70,873	-29.853%
2025-02-10	0.700000	0.700000	0.660000	0.700000	+1.449%	9,798	-24.843%
2025-02-07	0.660000	0.700000	0.655800	0.690000	-1.429%	32,268	-23.754%
2025-02-06	0.690000	0.700000	0.660100	0.700000	0.000%	7,686	-24.843%
2025-02-05	0.670000	0.700000	0.660000	0.700000	+2.941%	34,713	-24.843%
2025-02-04	0.660000	0.695000	0.651800	0.680000	+3.030%	37,529	-22.632%
2025-02-03	0.665000	0.665000	0.620000	0.660000	-1.493%	28,697	-20.288%
2025-01-31	0.660000	0.710000	0.620000	0.670000	-3.874%	23,712	-21.478%
2025-01-30	0.687500	0.739000	0.650000	0.697000	-0.429%	24,534	-24.519%
2025-01-29	0.650000	0.739000	0.610300	0.700000	+1.597%	22,930	-24.843%
2025-01-28	0.650000	0.693000	0.650000	0.689000	-0.577%	7,269	-23.643%
2025-01-27	0.730000	0.730000	0.650000	0.693000	-1.000%	13,307	-24.084%
2025-01-24	0.690000	0.700000	0.631000	0.700000	+1.597%	17,300	-24.843%
2025-01-23	0.650000	0.700000	0.650000	0.689000	+1.923%	42,731	-23.643%
2025-01-22	0.720000	0.740000	0.653400	0.676000	-3.429%	44,240	-22.175%
2025-01-21	0.680000	0.780000	0.640000	0.700000	+6.061%	270,453	-24.843%
2025-01-17	0.630000	0.740000	0.619901	0.660000	+6.969%	48,962	-20.288%
2025-01-16	0.600000	0.630000	0.550000	0.617000	+1.983%	68,522	-14.733%
2025-01-15	0.610000	0.650700	0.600001	0.605000	-0.917%	50,498	-13.041%
2025-01-14	0.680000	0.698000	0.600000	0.610600	-12.771%	93,457	-13.839%
2025-01-13	0.786000	0.786000	0.650000	0.700000	-7.761%	44,894	-24.843%
2025-01-10	0.701000	0.780000	0.666600	0.758900	+5.873%	113,876	-30.676%
2025-01-08	0.934900	1.470000	0.640000	0.716800	-18.536%	3,512,873	-26.604%
2025-01-07	0.740000	0.930000	0.670000	0.879900	+24.403%	436,777	-40.209%
2025-01-06	0.590000	0.730000	0.588900	0.707300	+19.295%	164,775	-25.619%
2025-01-03	0.595900	0.595900	0.550000	0.592900	-0.503%	15,775	-11.267%
2025-01-02	0.589000	0.596000	0.540000	0.595900	+5.004%	58,823	-11.713%
2024-12-31	0.523600	0.570000	0.510001	0.567500	+3.370%	53,682	-7.295%
2024-12-30	0.557000	0.557000	0.506800	0.549000	+2.674%	50,118	-4.171%
2024-12-27	0.573800	0.582200	0.520600	0.534700	-6.920%	47,530	-1.608%
2024-12-26	0.610000	0.610000	0.504800	0.574451	-5.112%	62,179	-8.417%
2024-12-24	0.574800	0.620000	0.574800	0.605400	+0.481%	44,070	-13.099%
2024-12-23	0.610000	0.620000	0.600000	0.602500	-2.823%	14,078	-12.680%
2024-12-20	0.614000	0.639000	0.590000	0.620000	+1.473%	4,011	-15.145%
2024-12-19	0.620000	0.620000	0.600000	0.611000	-5.710%	3,605	-13.895%
2024-12-18	0.600500	0.650000	0.600500	0.648000	+0.310%	9,784	-18.812%
2024-12-17	0.604500	0.650000	0.600500	0.646000	-0.615%	15,677	-18.560%
2024-12-16	0.610000	0.650000	0.592000	0.650000	+4.839%	7,858	-19.062%
2024-12-13	0.667600	0.680000	0.605900	0.620000	-4.468%	10,699	-15.145%
2024-12-12	0.624000	0.690000	0.612000	0.649000	+6.393%	6,827	-18.937%
2024-12-11	0.646400	0.668600	0.603001	0.610000	-8.457%	27,278	-13.754%
2024-12-10	0.598000	0.680000	0.585000	0.666350	+9.238%	126,627	-21.047%
2024-12-09	0.570100	0.620000	0.541276	0.610000	+7.850%	47,116	-13.754%
2024-12-06	0.552500	0.570000	0.538500	0.565600	+2.836%	51,076	-6.984%
2024-12-05	0.540000	0.570000	0.520000	0.550000	+4.722%	28,346	-4.345%
2024-12-04	0.520000	0.530000	0.512200	0.525200	+2.538%	25,196	+0.171%
2024-12-03	0.513800	0.559000	0.510100	0.512200	-4.972%	21,491	+2.714%
2024-12-02	0.550000	0.550000	0.520000	0.539000	-6.424%	23,103	-2.393%
2024-11-29	0.576100	0.576100	0.527100	0.576000	0.000%	7,841	-8.663%
2024-11-27	0.524500	0.576000	0.524001	0.576000	-0.260%	22,573	-8.663%
2024-11-26	0.565800	0.598000	0.550000	0.577500	-2.118%	26,762	-8.900%
2024-11-25	0.620000	0.625900	0.540000	0.589998	-4.839%	69,611	-10.830%
2024-11-22	0.590000	0.650000	0.575700	0.620000	+8.772%	12,507	-15.145%
2024-11-21	0.570000	0.600000	0.570000	0.570000	-4.682%	27,003	-7.702%
2024-11-20	0.688000	0.688000	0.580000	0.598000	-5.529%	58,382	-12.023%
2024-11-19	0.632100	0.688000	0.632100	0.633000	-3.359%	8,975	-16.888%
2024-11-18	0.630100	0.688000	0.630000	0.655000	+0.769%	10,213	-19.679%
2024-11-15	0.627000	0.688000	0.602000	0.650000	+3.668%	35,755	-19.062%
2024-11-14	0.690000	0.690000	0.627000	0.627000	-3.790%	6,873	-16.093%
2024-11-13	0.669300	0.669300	0.625000	0.651700	-5.551%	16,760	-19.273%
2024-11-12	0.665000	0.694500	0.629000	0.690000	-1.288%	53,270	-23.754%
2024-11-11	0.637000	0.700000	0.606000	0.699000	+3.678%	21,790	-24.735%
2024-11-08	0.680000	0.700000	0.623000	0.674200	+1.659%	24,107	-21.967%
2024-11-07	0.603000	0.690000	0.603000	0.663200	-1.893%	9,467	-20.672%
2024-11-06	0.654800	0.676000	0.620002	0.676000	+0.148%	12,587	-22.175%
2024-11-05	0.690000	0.737000	0.650000	0.675000	-6.510%	89,839	-22.059%
2024-11-04	0.706900	0.739000	0.700000	0.722000	-2.380%	11,785	-27.133%
2024-11-01	0.668000	0.739600	0.650000	0.739600	+7.391%	78,887	-28.867%
2024-10-31	0.650000	0.735000	0.555000	0.688700	+21.743%	445,787	-23.610%
2024-10-30	0.550000	0.574700	0.510000	0.565700	-0.754%	135,627	-7.000%
2024-10-29	0.701000	0.729899	0.530700	0.570000	-16.176%	445,029	-7.702%
2024-10-28	0.690000	0.710000	0.665000	0.680000	+4.615%	2,267,978	-22.632%
2024-10-25	0.697500	0.709900	0.650000	0.650000	-7.143%	21,086	-19.062%
2024-10-24	0.685000	0.719800	0.685000	0.700000	+1.952%	8,650	-24.843%
2024-10-23	0.750000	0.750000	0.670000	0.686600	-5.362%	38,928	-23.376%
2024-10-22	0.755000	0.760000	0.705000	0.725500	-4.313%	59,343	-27.484%
2024-10-21	0.773800	0.800000	0.758200	0.758200	-2.168%	24,581	-30.612%
2024-10-18	0.775000	0.900000	0.760000	0.775000	+7.639%	91,632	-32.116%
2024-10-17	0.790000	0.800000	0.720000	0.720000	-9.251%	17,002	-26.931%
2024-10-16	0.744000	0.832600	0.610000	0.793400	+5.787%	47,345	-33.690%
2024-10-15	0.890000	0.900000	0.720000	0.750000	-13.971%	113,158	-29.853%
2024-10-14	0.900000	0.970000	0.860000	0.871800	-6.479%	42,765	-39.654%
2024-10-11	0.960000	0.960000	0.920000	0.932200	0.000%	4,954	-43.564%
2024-10-10	0.960000	0.960000	0.930000	0.932200	-2.795%	4,798	-43.564%
2024-10-09	0.920000	0.960000	0.920000	0.959000	-0.104%	5,936	-45.141%
2024-10-08	0.974000	0.998000	0.932200	0.960000	+1.053%	14,706	-45.198%
2024-10-07	1.000000	1.000000	0.950000	0.950000	-2.062%	12,588	-44.621%
2024-10-04	0.911000	1.000000	0.911000	0.970000	+5.435%	50,803	-45.763%
2024-10-03	0.921900	0.962000	0.910000	0.920000	-5.155%	17,438	-42.815%
2024-10-02	1.000000	1.000000	0.926200	0.970000	+4.301%	19,618	-45.763%
2024-10-01	0.950101	0.990000	0.913700	0.930000	-3.125%	23,283	-43.430%
2024-09-30	1.000000	1.060000	0.931000	0.960000	-4.000%	37,571	-45.198%
2024-09-27	1.000000	1.000000	0.930000	1.000000	+5.274%	17,274	-47.390%
2024-09-26	0.980000	1.030000	0.900000	0.949900	-2.072%	26,566	-44.615%
2024-09-25	0.980000	1.000000	0.950100	0.970000	-3.000%	6,003	-45.763%
2024-09-24	0.940000	1.030000	0.910000	1.000000	0.000%	21,129	-47.390%
2024-09-23	1.040000	1.040000	0.940000	1.000000	-1.961%	29,922	-47.390%
2024-09-20	1.000000	1.040000	1.000000	1.020000	+2.000%	1,729	-48.422%
2024-09-19	1.050000	1.050000	0.990000	1.000000	-3.846%	9,316	-47.390%
2024-09-18	1.000000	1.040000	0.980000	1.040000	+0.971%	4,503	-49.413%
2024-09-17	1.020000	1.050000	0.970000	1.030000	+5.102%	1,796	-48.922%
2024-09-16	1.018500	1.020000	0.950000	0.980000	-7.547%	30,765	-46.316%
2024-09-13	1.050000	1.060000	1.010000	1.060000	+0.952%	11,027	-50.368%
2024-09-12	1.020000	1.060000	1.010000	1.050000	-0.943%	2,175	-49.895%
2024-09-11	1.020000	1.060000	0.990000	1.060000	+4.950%	13,690	-50.368%
2024-09-10	1.060000	1.060000	1.000000	1.010000	-0.980%	5,352	-47.911%
2024-09-09	1.010000	1.070000	1.010000	1.020000	+0.990%	2,039	-48.422%
2024-09-06	1.054900	1.080000	1.000000	1.010000	-1.923%	8,815	-47.911%
2024-09-05	1.020500	1.030000	1.010000	1.029800	-0.981%	4,252	-48.912%
2024-09-04	1.055000	1.069300	1.010000	1.040000	0.000%	5,792	-49.413%
2024-09-03	1.040000	1.040000	1.000000	1.040000	-0.952%	3,677	-49.413%
2024-08-30	1.039000	1.089000	1.000000	1.050000	+1.942%	8,336	-49.895%
2024-08-29	1.050000	1.095300	1.000000	1.030000	-3.738%	12,970	-48.922%
2024-08-28	1.040000	1.070000	1.000000	1.070000	-0.926%	33,845	-50.832%
2024-08-27	1.060000	1.150000	1.040000	1.080000	-1.818%	21,429	-51.287%
2024-08-26	1.070000	1.180000	1.050000	1.100000	-1.786%	8,295	-52.173%
2024-08-23	1.160000	1.160000	1.050000	1.120000	-6.667%	29,232	-53.027%
2024-08-22	1.150000	1.200000	1.135000	1.200000	+4.803%	19,814	-56.158%
2024-08-21	1.061800	1.190000	1.061800	1.145000	+4.091%	63,452	-54.052%
2024-08-20	1.100000	1.100000	1.060000	1.100000	+2.804%	2,007	-52.173%
2024-08-19	1.084400	1.100000	1.060000	1.070000	+0.943%	11,900	-50.832%
2024-08-16	1.050000	1.089700	1.050000	1.060000	+0.952%	10,861	-50.368%
2024-08-15	1.050000	1.050000	1.040000	1.050000	0.000%	9,692	-49.895%
2024-08-14	1.040000	1.050000	1.040000	1.050000	0.000%	5,045	-49.895%
2024-08-13	1.080000	1.080000	1.040000	1.050000	-1.408%	11,833	-49.895%
2024-08-12	1.050000	1.080000	1.050000	1.065000	+0.948%	952	-50.601%
2024-08-09	1.040000	1.060000	1.030000	1.055000	-2.297%	4,443	-50.133%
2024-08-08	1.063200	1.080100	1.030000	1.079800	+4.329%	3,212	-51.278%
2024-08-07	1.030000	1.080000	1.020000	1.035000	-5.159%	4,248	-49.169%
2024-08-06	1.030000	1.100000	1.030000	1.091300	-0.338%	4,444	-51.791%
2024-08-05	1.032000	1.110000	1.030000	1.095000	+4.286%	6,084	-51.954%
2024-08-02	1.020000	1.079800	1.020000	1.050000	-0.943%	1,005	-49.895%
2024-08-01	1.030000	1.066700	1.020000	1.060000	-1.852%	1,743	-50.368%
2024-07-31	1.050000	1.109900	1.020000	1.080000	+0.121%	13,400	-51.287%
2024-07-30	1.090000	1.110000	1.010000	1.078700	-0.581%	15,309	-51.228%
2024-07-29	1.100000	1.100000	1.080000	1.085000	-0.459%	4,546	-51.512%
2024-07-26	1.070000	1.100000	1.070000	1.090000	+0.926%	1,836	-51.734%
2024-07-25	1.095000	1.120000	1.070000	1.080000	0.000%	4,621	-51.287%
2024-07-24	1.070000	1.100000	1.060000	1.080000	-3.571%	27,973	-51.287%
2024-07-23	1.110000	1.140000	1.090000	1.120000	+0.901%	6,345	-53.027%
2024-07-22	1.110000	1.112000	1.090000	1.110000	-0.448%	10,974	-52.604%
2024-07-19	1.150000	1.150000	1.110000	1.115000	-5.508%	3,147	-52.816%
2024-07-18	1.180000	1.180000	1.160000	1.180000	0.000%	1,521	-55.415%
2024-07-17	1.180000	1.190000	1.150000	1.180000	0.000%	7,825	-55.415%
2024-07-16	1.200000	1.200000	1.140000	1.180000	-1.667%	19,287	-55.415%
2024-07-15	1.200000	1.200000	1.160200	1.200000	+0.840%	9,568	-56.158%
2024-07-12	1.200100	1.260000	1.120000	1.190000	-5.556%	38,576	-55.790%
2024-07-11	1.224200	1.280000	1.220000	1.260000	+2.439%	15,494	-58.246%
2024-07-10	1.300000	1.310000	1.200000	1.230000	-5.385%	44,808	-57.228%
2024-07-09	1.070000	1.380000	1.070000	1.300000	+19.266%	117,851	-59.531%
2024-07-08	1.060000	1.110000	1.050000	1.090000	-6.034%	58,655	-51.734%
2024-07-05	1.190000	1.190000	0.959600	1.160000	-4.527%	276,966	-54.647%
2024-07-03	1.350000	1.650000	1.200000	1.215000	+1.250%	3,785,496	-56.700%
2024-07-02	1.114200	1.200000	1.090000	1.200000	+10.092%	29,093	-56.158%
2024-07-01	1.060000	1.141900	1.045000	1.090000	+5.825%	15,982	-51.734%
2024-06-28	1.030000	1.089000	1.020000	1.030000	0.000%	9,003	-48.922%
2024-06-27	1.030000	1.100000	1.025500	1.030000	-2.370%	22,823	-48.922%
2024-06-26	0.902000	1.160000	0.902000	1.055000	+23.392%	62,723	-50.133%
2024-06-25	1.070000	1.080000	0.855000	0.855000	-21.560%	68,260	-38.468%
2024-06-24	1.240000	1.240000	1.080000	1.090000	-15.504%	75,458	-51.734%
2024-06-21	1.255000	1.290000	1.255000	1.290000	+4.878%	471	-59.217%
2024-06-20	1.300000	1.310000	1.210000	1.230000	-4.651%	93,551	-57.228%
2024-06-18	1.300000	1.310000	1.200000	1.290000	-0.807%	53,387	-59.217%
2024-06-17	1.455000	1.455000	1.300500	1.300500	-11.531%	44,752	-59.546%
2024-06-14	1.550000	1.580000	1.430000	1.470000	-6.369%	111,657	-64.211%
2024-06-13	1.550200	1.587400	1.550000	1.570000	-1.875%	5,705	-66.490%
2024-06-12	1.580000	1.660000	1.528200	1.600000	+1.272%	60,851	-67.119%
2024-06-11	1.580000	1.590000	1.520000	1.579900	-1.256%	19,324	-66.700%
2024-06-10	1.600000	1.683400	1.520000	1.600000	-3.030%	15,730	-67.119%
2024-06-07	1.600100	1.690000	1.550100	1.650000	-1.710%	5,876	-68.115%
2024-06-06	1.630000	1.750000	1.620000	1.678700	+2.981%	26,482	-68.660%
2024-06-05	1.690000	1.710000	1.570000	1.630100	-5.205%	19,349	-67.726%
2024-06-04	1.590000	1.755300	1.570000	1.719600	+2.357%	31,416	-69.406%
2024-06-03	1.700000	1.750000	1.630000	1.680000	-2.890%	3,902	-68.685%
2024-05-31	1.610000	1.770000	1.470000	1.730000	+2.976%	87,317	-69.590%
2024-05-30	1.680000	1.790000	1.630000	1.680000	-0.172%	62,439	-68.685%
2024-05-29	1.620000	1.690000	1.600000	1.682900	+4.528%	31,818	-68.738%
2024-05-28	1.480000	1.620000	1.480000	1.610000	+4.545%	42,247	-67.323%
2024-05-24	1.450000	1.580000	1.450000	1.540000	+4.054%	13,521	-65.838%
2024-05-23	1.580000	1.600000	1.455000	1.480000	-1.987%	93,037	-64.453%
2024-05-22	1.575000	1.600000	1.460000	1.510000	-6.790%	146,130	-65.159%
2024-05-21	1.570000	1.640000	1.570000	1.620000	+4.516%	939	-67.525%
2024-05-20	1.587600	1.610000	1.530000	1.550000	-3.763%	6,812	-66.058%
2024-05-17	1.580000	1.630000	1.510000	1.610600	+0.662%	3,075	-67.335%
2024-05-16	1.640000	1.650000	1.570000	1.600000	+1.266%	8,584	-67.119%
2024-05-15	1.520000	1.622700	1.520000	1.580000	+3.947%	36,903	-66.703%
2024-05-14	1.480000	1.520000	1.450000	1.520000	+1.333%	181,522	-65.388%
2024-05-13	1.510000	1.540000	1.460000	1.500000	+2.041%	16,556	-64.927%
2024-05-10	1.490000	1.500000	1.410000	1.470000	+3.521%	9,078	-64.211%
2024-05-09	1.404200	1.470000	1.390000	1.420000	-1.389%	2,486	-62.951%
2024-05-08	1.420000	1.470000	1.380000	1.440000	+2.857%	17,867	-63.465%
2024-05-07	1.444400	1.540000	1.400000	1.400000	-6.667%	123,261	-62.421%
2024-05-06	1.520000	1.544000	1.430000	1.500000	-2.597%	3,421	-64.927%

.dark-mode .hpK8x1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hpK8x1{ color: #333333; background-color: white; border: 2px solid #333333; }GUREGulf Resources, Inc. (NV) Common Stockstock NASDAQ

GURE
Gulf Resources, Inc. (NV) Common Stock
stock NASDAQ