Dark

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

Market Open

Jul 27, 2026

3.41USD+0.294%(+0.01)3,057

2.64Bid 3.79Ask 1.15Spread

Pre-market

0.00USD-100.000%(-3.40)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	3.4100	3.6500	3.330000	3.4100	+0.294%	9,036	0.000%
2026-07-24	3.5791	3.5791	3.400000	3.4000	-2.579%	2,561	+0.294%
2026-07-23	3.4900	3.4900	3.490000	3.4900	-4.015%	5	-2.292%
2026-07-20	3.5400	3.6360	3.540000	3.6360	-2.258%	951	-6.216%
2026-07-17	3.3400	3.7200	3.340000	3.7200	-0.118%	681	-8.333%
2026-07-16	3.3800	3.7244	3.380000	3.7244	+4.034%	636	-8.442%
2026-07-15	3.8000	3.8000	3.450000	3.5800	+2.579%	2,282	-4.749%
2026-07-14	3.6400	3.7500	3.490000	3.4900	-7.964%	3,734	-2.292%
2026-07-13	3.5100	3.8000	3.440000	3.7920	+7.119%	3,283	-10.074%
2026-07-10	3.4100	3.8000	3.340000	3.5400	+2.907%	8,062	-3.672%
2026-07-09	3.5200	3.6600	3.427200	3.4400	-9.242%	1,093	-0.872%
2026-07-08	3.5300	3.8800	3.410000	3.7903	+7.374%	8,790	-10.034%
2026-07-07	3.7000	3.7000	3.530000	3.5300	-6.860%	800	-3.399%
2026-07-06	3.5000	3.7900	3.450000	3.7900	-1.166%	5,222	-10.026%
2026-07-02	3.7300	3.8900	3.570000	3.8347	+5.349%	5,651	-11.075%
2026-07-01	3.6501	3.9727	3.550100	3.6400	-0.274%	10,521	-6.319%
2026-06-30	3.8600	3.9300	3.540000	3.6500	-7.006%	26,820	-6.575%
2026-06-29	3.7700	4.0113	3.520000	3.9250	+3.974%	17,507	-13.121%
2026-06-26	3.6300	3.9734	3.540000	3.7750	-5.388%	31,370	-9.669%
2026-06-25	3.8600	4.0000	3.470000	3.9900	-0.250%	40,178	-14.536%
2026-06-24	3.6500	4.0000	3.545000	4.0000	+7.814%	37,987	-14.750%
2026-06-23	3.5500	3.8957	3.420000	3.7101	-2.366%	5,667	-8.089%
2026-06-22	3.7000	3.8763	3.410000	3.8000	-1.299%	51,010	-10.263%
2026-06-18	3.8696	4.0200	3.605871	3.8500	-4.226%	8,600	-11.429%
2026-06-17	3.8401	4.0200	3.840100	4.0199	+2.288%	1,742	-15.172%
2026-06-16	3.8500	4.0200	3.848600	3.9300	+3.421%	3,364	-13.232%
2026-06-15	3.9900	4.3617	3.800000	3.8000	-10.588%	7,920	-10.263%
2026-06-12	3.9651	4.3300	3.920000	4.2500	+9.819%	15,613	-19.765%
2026-06-11	4.0000	4.2500	3.870000	3.8700	-9.579%	2,304	-11.886%
2026-06-10	4.5000	4.6965	4.280000	4.2800	-3.316%	4,874	-20.327%
2026-06-09	3.9300	4.4268	3.900000	4.4268	+12.929%	16,722	-22.969%
2026-06-08	4.0850	4.1700	3.920000	3.9200	-9.009%	4,845	-13.010%
2026-06-05	4.3750	4.4999	3.900000	4.3081	-4.264%	6,595	-20.847%
2026-06-04	3.8200	4.7500	3.820000	4.5000	-6.250%	13,598	-24.222%
2026-06-03	4.4100	4.8000	4.410000	4.8000	+7.143%	4,941	-28.958%
2026-06-02	4.6000	4.7000	4.270600	4.4800	-1.538%	7,420	-23.884%
2026-06-01	5.0800	5.0800	4.400000	4.5500	-12.500%	19,717	-25.055%
2026-05-29	4.7500	5.4000	4.750000	5.2000	+5.906%	13,290	-34.423%
2026-05-28	4.1200	4.9600	4.040000	4.9100	+11.848%	19,590	-30.550%
2026-05-27	3.9500	4.3899	3.810000	4.3899	+9.009%	19,804	-22.322%
2026-05-26	3.6100	4.4000	3.510000	4.0271	+7.389%	21,553	-15.324%
2026-05-22	3.5800	3.9866	3.580000	3.7500	-2.089%	6,157	-9.067%
2026-05-21	3.7500	4.1419	3.600000	3.8300	+1.323%	17,869	-10.966%
2026-05-20	3.9000	3.9000	3.225000	3.7800	-3.077%	35,409	-9.788%
2026-05-19	3.8500	3.9000	3.767500	3.9000	+1.299%	6,449	-12.564%
2026-05-18	4.0400	4.1829	3.760000	3.8500	-3.750%	5,189	-11.429%
2026-05-15	4.3300	4.3377	3.840000	4.0000	-0.249%	19,648	-14.750%
2026-05-14	3.7800	4.3300	3.746000	4.0100	+4.974%	25,138	-14.963%
2026-05-13	3.5100	3.9200	3.510000	3.8200	+3.804%	8,560	-10.733%
2026-05-12	3.5000	3.9182	3.500000	3.6800	+3.081%	30,831	-7.337%
2026-05-11	3.4000	3.6250	3.400000	3.5700	+5.310%	13,497	-4.482%
2026-05-08	3.5800	3.6650	3.320000	3.3900	-6.094%	34,968	+0.590%
2026-05-07	3.8000	3.9500	3.610000	3.6100	-1.635%	35,710	-5.540%
2026-05-06	3.8600	4.0000	3.430000	3.6700	+6.686%	68,097	-7.084%
2026-05-05	3.4900	3.8000	3.390000	3.4400	+2.381%	113,166	-0.872%
2026-05-04	3.5100	3.6899	3.290000	3.3600	-4.274%	96,577	+1.488%
2026-05-01	3.4600	3.7190	3.450000	3.5100	+1.153%	4,590	-2.849%
2026-04-30	3.2000	3.6500	3.200000	3.4700	+1.760%	17,226	-1.729%
2026-04-29	3.3200	3.6600	3.260000	3.4100	+2.249%	305,918	0.000%
2026-04-28	3.3900	3.7173	3.250000	3.3350	-5.524%	439,131	+2.249%
2026-04-27	4.7800	4.9613	3.530000	3.5300	-29.400%	151,527	-3.399%
2026-04-24	5.1300	5.1300	4.520000	5.0000	-4.513%	13,925	-31.800%
2026-04-23	5.0500	5.3871	4.810000	5.2363	-0.451%	12,727	-34.878%
2026-04-22	5.3600	5.6000	5.260000	5.2600	-7.525%	13,521	-35.171%
2026-04-21	5.0521	5.6880	5.051000	5.6880	+5.725%	9,640	-40.049%
2026-04-20	5.0001	5.5700	5.000100	5.3800	-0.738%	45,923	-36.617%
2026-04-17	5.5700	5.5700	5.120100	5.4200	-5.739%	19,360	-37.085%
2026-04-16	5.5000	6.0000	5.400000	5.7500	+6.383%	127,552	-40.696%
2026-04-15	5.5750	5.8000	5.250000	5.4050	-1.727%	10,871	-36.910%
2026-04-14	5.7700	6.1000	5.305000	5.5000	-3.339%	78,969	-38.000%
2026-04-13	5.2300	5.9300	5.030000	5.6900	+10.700%	108,332	-40.070%
2026-04-10	5.6100	5.7400	5.040100	5.1400	-8.378%	5,340	-33.658%
2026-04-09	7.3700	7.3700	5.500000	5.6100	-20.426%	66,710	-39.216%
2026-04-08	5.7400	7.3700	5.610000	7.0500	+17.893%	143,988	-51.631%
2026-04-07	6.2000	6.3900	5.750000	5.9800	-4.928%	19,342	-42.977%
2026-04-06	7.0700	7.3000	6.200000	6.2900	-18.839%	34,868	-45.787%
2026-04-02	7.6100	8.7300	7.185000	7.7500	-1.148%	43,622	-56.000%
2026-04-01	6.3600	8.0700	6.000000	7.8400	+25.440%	105,025	-56.505%
2026-03-31	5.1100	6.5750	4.903100	6.2500	+19.732%	93,105	-45.440%
2026-03-30	5.0400	5.5000	4.899400	5.2200	+8.299%	12,779	-34.674%
2026-03-27	4.7900	5.0200	4.670000	4.8200	+2.335%	34,244	-29.253%
2026-03-26	5.0100	5.1500	4.600100	4.7100	-5.800%	52,673	-27.601%
2026-03-25	4.9400	5.0900	4.750000	5.0000	+1.215%	32,643	-31.800%
2026-03-24	5.0099	5.0800	4.653100	4.9400	-0.403%	31,836	-30.972%
2026-03-23	4.6300	5.0100	4.630000	4.9600	+1.431%	8,483	-31.250%
2026-03-20	4.8000	4.9000	4.510000	4.8900	+2.516%	25,886	-30.266%
2026-03-19	4.3700	4.9000	4.340100	4.7700	+2.802%	93,839	-28.512%
2026-03-18	4.8000	4.8300	4.520100	4.6400	-1.486%	5,443	-26.509%
2026-03-17	4.7950	5.0900	4.560000	4.7100	+0.857%	20,879	-27.601%
2026-03-16	4.9574	5.0899	4.439000	4.6700	0.000%	23,833	-26.981%
2026-03-13	4.7600	5.0000	4.577100	4.6700	-2.096%	181,646	-26.981%
2026-03-12	4.1600	4.7700	4.160000	4.7700	+3.024%	11,427	-28.512%
2026-03-11	4.7500	4.7650	4.445000	4.6300	+1.535%	11,502	-26.350%
2026-03-10	4.7000	4.9600	4.380000	4.5600	+0.220%	160,455	-25.219%
2026-03-09	4.9300	5.1000	4.363000	4.5500	-5.010%	23,672	-25.055%
2026-03-06	4.4800	4.8300	4.420000	4.7900	+6.920%	23,958	-28.810%
2026-03-05	4.2200	4.6199	4.220000	4.4800	+6.667%	8,839	-23.884%
2026-03-04	4.2900	4.6630	4.150000	4.2000	-8.102%	37,547	-18.810%
2026-03-03	4.8000	4.9800	4.150000	4.5703	-5.377%	47,058	-25.388%
2026-03-02	4.6100	5.2700	4.610000	4.8300	+4.772%	35,824	-29.400%
2026-02-27	4.4942	5.5650	4.440100	4.6100	-6.869%	26,234	-26.030%
2026-02-26	4.6300	5.6870	4.480000	4.9500	+10.491%	43,253	-31.111%
2026-02-25	5.1100	5.4900	4.155000	4.4800	-18.545%	75,876	-23.884%
2026-02-24	5.6500	5.7000	5.253000	5.5000	-3.509%	6,388	-38.000%
2026-02-23	5.2900	5.7000	5.290000	5.7000	+0.176%	6,916	-40.175%
2026-02-20	5.4000	5.7000	5.100900	5.6900	-0.350%	12,412	-40.070%
2026-02-19	5.5000	5.7500	5.150000	5.7100	-1.552%	1,794	-40.280%
2026-02-18	5.2500	5.8000	5.220000	5.8000	-0.172%	8,140	-41.207%
2026-02-17	5.4300	5.8100	4.990000	5.8100	+3.750%	8,509	-41.308%
2026-02-13	5.8100	5.8100	5.320700	5.6000	+0.719%	6,097	-39.107%
2026-02-12	5.5900	5.6400	5.460000	5.5600	-1.940%	6,032	-38.669%
2026-02-11	5.4200	5.8400	4.910000	5.6700	-0.176%	17,695	-39.859%
2026-02-10	5.4900	5.6800	5.075000	5.6800	+1.975%	38,837	-39.965%
2026-02-09	4.7672	5.6900	4.766400	5.5700	+16.042%	14,210	-38.779%
2026-02-06	4.5000	4.9925	4.351800	4.8000	+3.448%	14,395	-28.958%
2026-02-05	4.4100	4.7500	4.210000	4.6400	-2.316%	16,733	-26.509%
2026-02-04	4.7500	4.7500	4.285300	4.7500	+4.396%	8,275	-28.211%
2026-02-03	4.2400	4.5500	4.160100	4.5500	+4.752%	10,718	-25.055%
2026-02-02	4.3100	4.4699	4.198100	4.3436	-2.610%	12,825	-21.494%
2026-01-30	4.4350	4.4700	4.290000	4.4600	+0.225%	9,944	-23.543%
2026-01-29	4.4684	4.4700	4.200000	4.4500	-0.891%	29,386	-23.371%
2026-01-28	4.4700	4.5700	4.050000	4.4900	-2.179%	12,001	-24.053%
2026-01-27	4.9200	4.9200	4.280000	4.5900	-5.943%	25,323	-25.708%
2026-01-26	4.0800	5.1800	3.910000	4.8800	+19.024%	74,591	-30.123%
2026-01-23	4.1000	4.1200	3.872600	4.1000	-0.485%	1,859	-16.829%
2026-01-22	3.9200	4.1200	3.920000	4.1200	+5.102%	3,110	-17.233%
2026-01-21	4.0000	4.1300	3.920000	3.9200	+2.887%	8,101	-13.010%
2026-01-20	4.0807	4.1100	3.810000	3.8100	-7.299%	5,290	-10.499%
2026-01-16	3.9700	4.1300	3.970000	4.1100	+2.494%	4,221	-17.032%
2026-01-15	3.8400	4.0900	3.840000	4.0100	+0.250%	7,389	-14.963%
2026-01-14	3.8600	4.0000	3.830000	4.0000	0.000%	9,866	-14.750%
2026-01-13	3.9202	4.0050	3.830000	4.0000	-3.148%	3,640	-14.750%
2026-01-12	4.1000	4.1500	4.100000	4.1300	-1.900%	2,659	-17.433%
2026-01-09	4.0100	4.2500	4.010000	4.2100	-0.941%	11,596	-19.002%
2026-01-08	4.0600	4.4800	3.950000	4.2500	+8.418%	32,917	-19.765%
2026-01-07	3.8677	4.0845	3.780000	3.9200	+3.704%	13,497	-13.010%
2026-01-06	4.0500	4.0900	3.700000	3.7800	-8.475%	25,850	-9.788%
2026-01-05	3.8200	4.1500	3.470000	4.1300	+7.833%	24,675	-17.433%
2026-01-02	3.7400	3.9900	3.740000	3.8300	+3.514%	4,246	-10.966%
2025-12-31	3.5900	3.8325	3.590000	3.7000	+2.778%	5,491	-7.838%
2025-12-30	3.6100	3.6900	3.600000	3.6000	-2.703%	13,418	-5.278%
2025-12-29	3.8000	3.8000	3.560100	3.7000	0.000%	26,930	-7.838%
2025-12-26	3.8200	3.9900	3.520000	3.7000	-2.632%	10,733	-7.838%
2025-12-24	3.9200	3.9200	3.800000	3.8000	-3.308%	6,167	-10.263%
2025-12-23	4.1800	4.1800	3.820000	3.9300	-8.178%	23,807	-13.232%
2025-12-22	4.2000	4.2800	4.075000	4.2800	-0.233%	10,491	-20.327%
2025-12-19	4.3000	4.3400	4.200000	4.2900	-1.152%	29,943	-20.513%
2025-12-18	4.5300	4.5300	4.324000	4.3400	-4.615%	22,209	-21.429%
2025-12-17	4.5000	4.6900	4.445000	4.5500	+0.442%	31,298	-25.055%
2025-12-16	4.5500	4.6553	4.320000	4.5300	-3.412%	42,227	-24.724%
2025-12-15	4.6600	4.7800	4.500000	4.6900	+1.078%	53,705	-27.292%
2025-12-12	4.8962	4.8962	4.620100	4.6400	-2.521%	34,643	-26.509%
2025-12-11	4.8500	5.3000	4.600000	4.7600	-11.852%	69,482	-28.361%
2025-12-10	4.5500	6.3200	4.390000	5.4000	+18.421%	176,359	-36.852%
2025-12-09	4.9500	5.4000	4.530000	4.5600	-17.241%	159,677	-25.219%
2025-12-08	6.8800	6.8800	4.350000	5.5100	-32.723%	431,840	-38.113%
2025-12-05	8.9700	11.8300	7.060000	8.1900	+72.785%	8,880,759	-58.364%
2025-12-04	3.6875	4.8800	3.600000	4.7400	+20.000%	17,866	-28.059%
2025-12-03	4.3000	4.3000	3.700000	3.9500	-8.140%	4,180	-13.671%
2025-12-02	2.5800	4.4600	2.580000	4.3000	+63.498%	46,359	-20.698%
2025-12-01	2.6500	2.6500	2.624900	2.6300	-12.333%	1,899	+29.658%
2025-11-26	3.0300	3.1400	2.660000	3.0000	-21.264%	5,812	+13.667%
2025-11-24	3.8600	3.8600	3.030000	3.8102	+0.016%	1,750	-10.503%
2025-11-21	3.9500	4.3400	2.520000	3.8096	-3.554%	5,672	-10.489%
2025-11-20	3.9500	3.9500	3.950000	3.9500	-7.059%	538	-13.671%
2025-11-19	4.0000	4.4000	4.000000	4.2500	+6.250%	3,114	-19.765%
2025-11-18	3.9100	4.0000	3.710000	4.0000	+12.360%	12,057	-14.750%
2025-11-17	3.5500	3.6040	3.550000	3.5600	-5.695%	2,016	-4.213%
2025-11-14	3.7400	4.0000	3.720000	3.7750	+0.936%	6,614	-9.669%
2025-11-13	3.2300	3.9200	3.230000	3.7400	-4.776%	9,337	-8.824%
2025-11-12	3.1500	3.9900	3.150000	3.9276	+37.329%	14,150	-13.179%
2025-11-11	2.9800	3.0800	2.040000	2.8600	-23.733%	44,666	+19.231%
2025-11-10	4.1800	4.5500	3.700000	3.7500	-12.383%	95,644	-9.067%
2025-11-07	4.4600	4.4600	4.130000	4.2800	-7.957%	25,248	-20.327%
2025-11-06	4.4200	4.6900	4.050000	4.6500	+6.164%	35,900	-26.667%
2025-11-05	4.2200	4.5375	4.100000	4.3800	+3.546%	24,332	-22.146%
2025-11-04	4.7100	4.7500	4.230000	4.2300	-11.506%	16,902	-19.385%
2025-11-03	5.0800	5.0800	4.510000	4.7800	-5.720%	32,160	-28.661%
2025-10-31	5.1600	5.2448	4.870000	5.0700	-4.340%	21,329	-32.742%
2025-10-30	4.9800	5.3720	4.700000	5.3000	+7.071%	49,912	-35.660%
2025-10-29	5.1800	5.2600	4.870000	4.9500	-5.172%	44,536	-31.111%
2025-10-28	5.2100	5.3572	5.020000	5.2200	-0.571%	15,039	-34.674%
2025-10-27	5.2400	5.4700	4.830000	5.2500	-0.209%	84,810	-35.048%
2025-10-24	5.1970	5.4880	5.000000	5.2610	+4.592%	28,174	-35.183%
2025-10-23	4.9160	5.3000	4.600000	5.0300	-3.879%	20,008	-32.207%
2025-10-22	5.0000	5.5000	4.700500	5.2330	+1.513%	56,804	-34.837%
2025-10-21	5.4950	5.8790	5.130000	5.1550	-10.051%	38,067	-33.851%
2025-10-20	5.8000	5.9120	5.400000	5.7310	+4.011%	17,746	-40.499%
2025-10-17	5.8370	5.9130	5.500000	5.5100	-8.441%	17,656	-38.113%
2025-10-16	5.8000	6.5140	5.520000	6.0180	+6.987%	43,507	-43.337%
2025-10-15	6.3920	7.2000	5.606000	5.6250	-21.886%	160,478	-39.378%
2025-10-14	5.1000	8.0000	5.000000	7.2010	+40.097%	1,185,127	-52.645%
2025-10-13	5.3000	5.3000	5.000000	5.1400	-6.204%	23,094	-33.658%
2025-10-10	5.4000	5.5000	5.020000	5.4800	+1.576%	19,620	-37.774%
2025-10-09	5.7000	5.9040	5.001000	5.3950	-1.891%	28,287	-36.793%
2025-10-08	5.6000	5.8000	5.400000	5.4990	-1.804%	6,003	-37.989%
2025-10-07	5.6500	5.9000	5.450000	5.6000	+1.468%	12,935	-39.107%
2025-10-06	6.4900	6.4900	5.000000	5.5190	-12.536%	48,972	-38.213%
2025-10-03	6.2900	6.9700	6.000000	6.3100	+0.318%	19,000	-45.959%
2025-10-02	5.8000	6.4000	5.571000	6.2900	+9.697%	20,469	-45.787%
2025-10-01	5.4950	5.7870	5.201000	5.7340	+2.466%	19,472	-40.530%
2025-09-30	5.8000	5.8000	5.280000	5.5960	-3.108%	13,241	-39.064%
2025-09-29	5.9000	6.0820	5.413000	5.7755	-5.039%	11,340	-40.957%
2025-09-26	6.3000	6.5000	5.800000	6.0820	-1.122%	14,757	-43.933%
2025-09-25	7.1000	7.1000	5.680000	6.1510	-7.518%	16,525	-44.562%
2025-09-24	7.0000	7.2520	6.520000	6.6510	-5.660%	21,247	-48.730%
2025-09-23	6.5030	7.1500	6.503000	7.0500	+5.028%	7,266	-51.631%
2025-09-22	6.7000	7.0500	6.400000	6.7125	-2.774%	15,803	-49.199%
2025-09-19	6.9020	7.0480	6.801000	6.9040	+1.529%	1,869	-50.608%
2025-09-18	6.8870	7.2000	6.700000	6.8000	-3.230%	5,410	-49.853%
2025-09-17	7.1560	7.1560	6.737300	7.0270	+0.414%	13,566	-51.473%
2025-09-16	7.2900	7.2900	6.700000	6.9980	-0.029%	3,777	-51.272%
2025-09-15	7.2970	7.2970	6.598100	7.0000	0.000%	2,828	-51.286%
2025-09-12	6.9900	7.2140	6.832000	7.0000	+2.474%	1,979	-51.286%
2025-09-11	7.2030	7.5000	6.725000	6.8310	-8.798%	6,684	-50.081%
2025-09-10	7.6000	7.9990	7.121000	7.4900	-1.434%	9,672	-54.473%
2025-09-09	7.8990	7.9990	7.109000	7.5990	-1.312%	8,515	-55.126%
2025-09-08	7.0000	8.0000	7.000000	7.7000	+2.667%	8,556	-55.714%
2025-09-05	7.2400	7.8650	6.950000	7.5000	+5.634%	14,952	-54.533%
2025-09-04	7.1000	7.2000	6.922000	7.1000	-2.606%	1,041	-51.972%
2025-09-03	7.2000	7.2900	7.021000	7.2900	+1.264%	1,503	-53.224%
2025-09-02	7.3200	7.5000	7.020000	7.1990	-0.028%	3,010	-52.632%
2025-08-29	7.0800	7.4000	7.018000	7.2010	+1.680%	1,178	-52.645%
2025-08-28	7.0190	7.4510	7.019000	7.0820	-1.653%	3,403	-51.850%
2025-08-27	7.3100	7.5000	6.578000	7.2010	-1.491%	5,890	-52.645%
2025-08-26	7.6500	8.0000	7.001000	7.3100	-2.598%	3,415	-53.352%
2025-08-25	7.6990	8.2000	6.839000	7.5050	-1.250%	24,217	-54.564%
2025-08-22	6.8000	8.1000	6.800000	7.6000	+8.571%	10,242	-55.132%
2025-08-21	7.0220	7.1500	6.800000	7.0000	-3.181%	1,249	-51.286%
2025-08-20	7.4500	7.4500	6.851000	7.2300	-0.276%	1,126	-52.835%
2025-08-19	7.1810	7.5000	6.700000	7.2500	+1.257%	3,258	-52.966%
2025-08-18	6.8000	7.1890	6.700000	7.1600	+5.294%	4,411	-52.374%
2025-08-15	6.8000	7.2000	6.359000	6.8000	+2.133%	5,597	-49.853%
2025-08-14	6.5050	6.9000	6.459000	6.6580	+2.431%	9,115	-48.783%
2025-08-13	6.0550	6.5310	6.055000	6.5000	+2.362%	19,721	-47.538%
2025-08-12	6.2900	6.3640	6.022000	6.3500	-0.204%	2,014	-46.299%
2025-08-11	6.5000	6.5000	6.207000	6.3630	+2.596%	3,665	-46.409%
2025-08-08	6.2830	6.2830	6.000000	6.2020	+0.698%	2,544	-45.018%
2025-08-07	6.1610	6.2000	6.010000	6.1590	-0.049%	4,259	-44.634%
2025-08-06	6.1250	6.6000	6.100000	6.1620	-3.704%	7,036	-44.661%
2025-08-05	6.3000	6.4020	6.120000	6.3990	-2.543%	2,842	-46.710%
2025-08-04	6.3000	6.6000	6.300000	6.5660	+1.484%	3,278	-48.066%
2025-08-01	6.3670	6.5000	6.243000	6.4700	-0.462%	3,268	-47.295%
2025-07-31	6.5580	6.5580	6.301000	6.5000	-2.402%	783	-47.538%
2025-07-30	6.5090	6.7000	6.451000	6.6600	-0.597%	1,254	-48.799%
2025-07-29	6.4690	6.7000	6.468000	6.7000	+0.299%	2,294	-49.104%
2025-07-28	6.5985	6.6970	6.554500	6.6800	+1.266%	1,547	-48.952%
2025-07-25	6.7000	6.8500	6.500000	6.5965	-2.635%	4,127	-48.306%
2025-07-24	6.6000	6.8600	6.600000	6.7750	+0.370%	1,779	-49.668%
2025-07-23	6.6910	6.8000	6.561000	6.7500	+2.896%	3,753	-49.481%
2025-07-22	6.6250	6.8890	6.550000	6.5600	-4.914%	4,482	-48.018%
2025-07-21	6.9000	6.9000	6.615000	6.8990	-0.145%	2,827	-50.573%
2025-07-18	6.6000	6.9230	6.600000	6.9090	+0.861%	4,454	-50.644%
2025-07-17	6.7240	6.9120	6.522000	6.8500	-0.897%	3,784	-50.219%
2025-07-16	6.9130	6.9130	6.500000	6.9120	-2.593%	12,124	-50.666%
2025-07-15	7.2000	7.3100	7.033000	7.0960	-3.783%	3,202	-51.945%
2025-07-14	7.2990	7.5000	7.033000	7.3750	+1.724%	5,315	-53.763%
2025-07-11	7.0000	7.2500	6.907000	7.2500	+3.144%	2,758	-52.966%
2025-07-10	6.9110	7.2900	6.790000	7.0290	-0.860%	3,953	-51.487%
2025-07-09	7.0380	7.3000	6.781000	7.0900	-1.528%	2,778	-51.904%
2025-07-08	6.7500	7.2000	6.616000	7.2000	+6.952%	2,971	-52.639%
2025-07-07	6.7700	7.3000	6.590000	6.7320	-2.406%	6,492	-49.346%
2025-07-03	6.7840	7.1100	6.405000	6.8980	+0.102%	14,368	-50.565%
2025-07-02	6.8550	7.2630	6.624000	6.8910	-5.122%	8,289	-50.515%
2025-07-01	6.7218	7.3000	6.520000	7.2630	+8.080%	6,821	-53.050%
2025-06-30	6.5000	7.1000	6.500000	6.7200	+0.299%	8,364	-49.256%
2025-06-27	6.5970	7.2000	6.580000	6.7000	-1.485%	7,248	-49.104%
2025-06-26	7.2000	7.2000	6.601000	6.8010	-0.337%	14,333	-49.860%
2025-06-25	6.7800	7.2000	6.660000	6.8240	-5.077%	12,967	-50.029%
2025-06-24	6.8600	7.5000	6.613000	7.1890	-9.901%	42,694	-52.566%
2025-06-23	9.2000	9.2000	7.300000	7.9790	-15.198%	123,140	-57.263%
2025-06-20	8.6500	9.8660	8.265000	9.4090	+16.160%	988,269	-63.758%
2025-06-18	7.1230	8.2990	6.206000	8.1000	+35.000%	2,765,174	-57.901%
2025-06-17	5.5650	6.0500	5.561000	6.0000	+5.263%	1,888	-43.167%
2025-06-16	6.1000	6.1000	5.561000	5.7000	0.000%	2,476	-40.175%
2025-06-13	5.6150	5.9830	5.615000	5.7000	-4.730%	771	-40.175%
2025-06-12	6.0100	6.2000	5.535000	5.9830	-3.500%	3,646	-43.005%
2025-06-11	6.1700	6.2000	6.000000	6.2000	+1.241%	544	-45.000%
2025-06-10	6.0000	6.2000	6.000000	6.1240	-1.226%	1,366	-44.317%
2025-06-09	6.0010	6.2121	6.000000	6.2000	-0.322%	927	-45.000%
2025-06-06	5.9900	6.3000	5.800000	6.2200	+7.986%	6,033	-45.177%
2025-06-05	6.1000	6.1280	5.650000	5.7600	-4.000%	5,594	-40.799%
2025-06-04	6.0000	6.1900	6.000000	6.0000	-2.645%	1,132	-43.167%
2025-06-03	6.2000	6.2000	6.050000	6.1630	-1.234%	1,818	-44.670%
2025-06-02	6.0350	6.2500	6.030000	6.2400	+4.000%	1,730	-45.353%
2025-05-30	5.5200	6.3000	5.520000	6.0000	-3.226%	2,489	-43.167%
2025-05-29	5.9980	6.3000	5.801000	6.2000	+3.368%	4,860	-45.000%
2025-05-28	6.0300	6.0300	5.900000	5.9980	+1.609%	2,427	-43.148%
2025-05-27	5.9500	6.0995	5.800000	5.9030	-5.552%	6,988	-42.233%
2025-05-23	5.9000	6.3700	5.900000	6.2500	+0.806%	2,479	-45.440%
2025-05-22	6.0700	6.3500	5.900000	6.2000	+0.879%	2,215	-45.000%
2025-05-21	6.4750	6.6280	6.010000	6.1460	-8.269%	6,449	-44.517%
2025-05-20	6.4440	6.8000	6.300000	6.7000	+3.077%	4,989	-49.104%
2025-05-19	6.1000	6.5610	6.100000	6.5000	+3.175%	3,155	-47.538%
2025-05-16	6.5500	6.7000	6.066000	6.3000	-1.316%	5,428	-45.873%
2025-05-15	6.5980	6.5980	6.060000	6.3840	-3.243%	5,867	-46.585%
2025-05-14	6.3700	6.8990	6.300000	6.5980	+1.978%	8,012	-48.318%
2025-05-13	6.3510	6.5000	6.300000	6.4700	+1.094%	1,740	-47.295%
2025-05-12	6.1790	6.9000	6.035000	6.4000	+1.587%	12,870	-46.719%
2025-05-09	5.9800	6.3000	5.851000	6.3000	+2.439%	5,868	-45.873%
2025-05-08	6.0510	6.1800	5.910000	6.1500	+0.820%	3,256	-44.553%
2025-05-07	6.0000	6.2400	5.949000	6.1000	-0.180%	1,889	-44.098%
2025-05-06	6.2100	6.3200	6.000000	6.1110	+1.850%	7,106	-44.199%
2025-05-05	6.0010	6.3290	6.000000	6.0000	-4.747%	3,436	-43.167%
2025-05-02	5.9220	6.3500	5.922000	6.2990	+3.262%	7,176	-45.864%
2025-05-01	5.9030	6.1900	5.903000	6.1000	-1.133%	3,890	-44.098%
2025-04-30	6.0700	6.1699	5.600000	6.1699	-0.646%	7,824	-44.732%
2025-04-29	6.1030	6.4141	6.000000	6.2100	-4.798%	6,564	-45.089%
2025-04-28	6.4000	6.7950	6.203000	6.5230	-4.074%	4,265	-47.723%
2025-04-25	6.9930	7.0000	6.328000	6.8000	-5.673%	14,421	-49.853%
2025-04-24	6.2880	7.2990	6.288000	7.2090	+11.767%	12,438	-52.698%
2025-04-23	6.5000	6.9000	6.310000	6.4500	-9.966%	16,347	-47.132%
2025-04-22	6.5000	7.3700	5.520000	7.1640	-8.154%	76,895	-52.401%
2025-04-21	10.7000	11.8000	6.901000	7.8000	-18.239%	1,797,665	-56.282%
2025-04-17	8.5000	10.6000	8.499000	9.5400	+13.707%	93,592	-64.256%
2025-04-16	8.3460	8.3900	7.600000	8.3900	+2.492%	6,101	-59.356%
2025-04-15	7.8000	8.3460	7.790000	8.1860	+2.839%	1,447	-58.344%
2025-04-14	8.3500	8.3500	7.606000	7.9600	-0.500%	2,258	-57.161%
2025-04-11	8.0000	8.0000	7.601000	8.0000	0.000%	2,060	-57.375%
2025-04-10	7.7800	8.0000	7.202000	8.0000	+3.896%	5,763	-57.375%
2025-04-09	6.7930	7.8000	6.669000	7.7000	+10.205%	12,406	-55.714%
2025-04-08	7.0500	7.0500	6.607000	6.9870	-0.186%	5,052	-51.195%
2025-04-07	6.8540	7.1000	6.771000	7.0000	-1.768%	3,852	-51.286%
2025-04-04	7.4000	7.5000	6.936000	7.1260	+4.029%	7,392	-52.147%
2025-04-03	6.7500	7.5000	6.563800	6.8500	+10.040%	11,875	-50.219%
2025-04-02	7.0600	7.0700	6.225000	6.2250	-12.200%	4,523	-45.221%
2025-04-01	7.0900	7.0900	7.000000	7.0900	+0.710%	922	-51.904%
2025-03-31	6.8000	7.0900	6.621000	7.0400	-0.565%	1,786	-51.563%
2025-03-28	6.9840	7.2000	6.600000	7.0800	-1.667%	5,572	-51.836%
2025-03-27	6.9030	7.2000	6.529000	7.2000	-0.415%	7,423	-52.639%
2025-03-26	6.8000	7.2300	6.674000	7.2300	+4.798%	6,399	-52.835%
2025-03-25	6.4020	6.9000	6.200000	6.8990	+4.530%	8,090	-50.573%
2025-03-24	6.4910	7.4000	6.225000	6.6000	-2.727%	11,516	-48.333%
2025-03-21	6.5250	7.4900	6.525000	6.7850	-8.311%	3,697	-49.742%
2025-03-20	6.7460	7.5000	6.551000	7.4000	+13.323%	2,456	-53.919%
2025-03-19	6.8800	6.9400	6.205000	6.5300	-5.087%	5,572	-47.779%
2025-03-18	6.5000	6.9400	6.158000	6.8800	+1.176%	2,916	-50.436%
2025-03-17	7.0000	7.1990	6.350000	6.8000	-5.556%	4,116	-49.853%
2025-03-14	6.5920	7.2000	6.500000	7.2000	+12.062%	1,421	-52.639%
2025-03-13	7.0000	7.8000	6.115000	6.4250	-7.554%	7,437	-46.926%
2025-03-12	6.6250	6.9500	6.003000	6.9500	-4.795%	7,314	-50.935%
2025-03-11	7.2900	7.3000	6.600000	7.3000	+1.389%	457	-53.288%
2025-03-10	7.2900	7.2900	6.900000	7.2000	-1.370%	462	-52.639%
2025-03-07	7.1000	7.3000	6.850000	7.3000	+3.268%	1,429	-53.288%
2025-03-06	6.9000	7.0990	6.900000	7.0690	-0.423%	717	-51.761%
2025-03-05	6.6400	7.1000	6.000000	7.0990	0.000%	2,077	-51.965%
2025-03-04	6.7540	7.1000	6.754000	7.0990	-0.014%	149	-51.965%
2025-03-03	7.0000	7.2000	6.522000	7.1000	-1.389%	725	-51.972%
2025-02-28	7.1900	7.3000	6.860000	7.2000	+0.418%	1,278	-52.639%
2025-02-27	7.2800	7.2800	6.771000	7.1700	-1.511%	2,096	-52.441%
2025-02-26	7.4000	7.4000	6.502000	7.2800	+3.896%	152	-53.159%
2025-02-25	6.7000	7.4000	6.600000	7.0070	+0.603%	1,222	-51.334%
2025-02-24	6.9900	7.4000	6.850000	6.9650	-5.328%	1,453	-51.041%
2025-02-21	7.5000	7.5000	6.700000	7.3570	+1.002%	1,057	-53.650%
2025-02-20	7.6000	7.6000	7.186000	7.2840	+2.954%	349	-53.185%
2025-02-19	7.5000	7.6000	7.020000	7.0750	-8.117%	573	-51.802%
2025-02-18	7.2550	7.9700	7.250000	7.7000	-1.028%	4,843	-55.714%
2025-02-14	7.6900	7.7800	7.206000	7.7800	+1.039%	737	-56.170%
2025-02-13	7.7800	7.7800	7.100000	7.7000	0.000%	783	-55.714%
2025-02-12	7.7800	7.7800	7.100000	7.7000	+2.667%	1,590	-55.714%
2025-02-11	7.0900	7.7800	6.600000	7.5000	+7.143%	7,087	-54.533%
2025-02-10	7.0000	7.0000	6.600000	7.0000	+1.449%	980	-51.286%
2025-02-07	6.6000	7.0000	6.558000	6.9000	-1.429%	3,227	-50.580%
2025-02-06	6.9000	7.0000	6.601000	7.0000	0.000%	769	-51.286%
2025-02-05	6.7000	7.0000	6.600000	7.0000	+2.941%	3,471	-51.286%
2025-02-04	6.6000	6.9500	6.518000	6.8000	+3.030%	3,753	-49.853%
2025-02-03	6.6500	6.6500	6.200000	6.6000	-1.493%	2,870	-48.333%
2025-01-31	6.6000	7.1000	6.200000	6.7000	-3.874%	2,371	-49.104%
2025-01-30	6.8750	7.3900	6.500000	6.9700	-0.429%	2,453	-51.076%
2025-01-29	6.5000	7.3900	6.103000	7.0000	+1.597%	2,293	-51.286%

.dark-mode .YsTkgC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YsTkgC{ 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