GURE - GULF RESOURCES, INC.
4.79
0.310 6.472%
Share volume: 23,958
Last Updated: 03-06-2026
Chemicals/Chemicals And Allied Products:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$4.48
0.31
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $4.48 | $4.48 | $4.83 | $4.83 | $4.42 | $4.42 | $4.79 | $4.79 | 23,958 | $23,929.00 |
| 03-05-2026 | $4.22 | $4.22 | $4.62 | $4.62 | $4.22 | $4.22 | $4.48 | $4.48 | 8,839 | $8,839.00 |
| 03-04-2026 | $4.29 | $4.29 | $4.66 | $4.66 | $4.15 | $4.15 | $4.20 | $4.20 | 37,547 | $37,547.00 |
| 03-03-2026 | $4.80 | $4.80 | $4.98 | $4.98 | $4.15 | $4.15 | $4.57 | $4.57 | 47,058 | $47,058.00 |
| 03-02-2026 | $4.61 | $4.61 | $5.27 | $5.27 | $4.61 | $4.61 | $4.83 | $4.83 | 35,823 | $35,823.00 |
| 02-27-2026 | $4.49 | $4.49 | $5.57 | $5.57 | $4.44 | $4.44 | $4.61 | $4.61 | 26,233 | $26,233.00 |
| 02-26-2026 | $4.63 | $4.63 | $5.69 | $5.69 | $4.48 | $4.48 | $4.95 | $4.95 | 43,253 | $43,253.00 |
| 02-25-2026 | $5.11 | $5.11 | $5.49 | $5.49 | $4.16 | $4.16 | $4.48 | $4.48 | 75,876 | $75,876.00 |
| 02-24-2026 | $5.65 | $5.65 | $5.70 | $5.70 | $5.25 | $5.25 | $5.50 | $5.50 | 6,388 | $6,388.00 |
| 02-23-2026 | $5.29 | $5.29 | $5.70 | $5.70 | $5.29 | $5.29 | $5.70 | $5.70 | 6,916 | $6,916.00 |