Gulf Resources, Inc. - Common Stock (GURE)

Historical Prices For Gulf Resources, Inc. - Common Stock (GURE)

Date Range:

2025-01-22 - 2025-04-22

Date	Open	High	Low	Close	Volume	Adjusted Close
4/22/2025	0.65	0.74	0.55	0.72	767,415	0.72
4/21/2025	1.07	1.18	0.69	0.78	17,959,505	0.78
4/17/2025	0.85	1.06	0.85	0.95	935,923	0.95
4/16/2025	0.83	0.84	0.76	0.84	43,161	0.84
4/15/2025	0.78	0.83	0.78	0.82	14,470	0.82
4/14/2025	0.83	0.83	0.76	0.80	22,583	0.80
4/11/2025	0.80	0.80	0.76	0.80	20,599	0.80
4/10/2025	0.78	0.80	0.72	0.80	57,627	0.80
4/09/2025	0.68	0.78	0.67	0.77	121,346	0.77
4/08/2025	0.70	0.70	0.66	0.70	50,481	0.70
4/07/2025	0.69	0.71	0.68	0.70	38,520	0.70
4/04/2025	0.74	0.75	0.69	0.72	73,919	0.72
4/03/2025	0.68	0.75	0.66	0.69	118,522	0.69
4/02/2025	0.71	0.71	0.62	0.62	45,228	0.62
4/01/2025	0.71	0.71	0.70	0.71	9,224	0.71
3/31/2025	0.68	0.71	0.66	0.70	17,864	0.70
3/28/2025	0.70	0.72	0.66	0.71	55,722	0.71
3/27/2025	0.69	0.72	0.65	0.72	74,228	0.72
3/26/2025	0.68	0.72	0.67	0.72	63,990	0.72
3/25/2025	0.64	0.69	0.62	0.69	80,899	0.69
3/24/2025	0.65	0.74	0.62	0.66	115,055	0.66
3/21/2025	0.65	0.75	0.65	0.68	36,967	0.68
3/20/2025	0.67	0.75	0.66	0.74	24,408	0.74
3/19/2025	0.69	0.69	0.62	0.65	55,723	0.65
3/18/2025	0.65	0.69	0.62	0.69	29,136	0.69
3/17/2025	0.70	0.72	0.64	0.68	41,157	0.68
3/14/2025	0.66	0.72	0.65	0.72	14,205	0.72
3/13/2025	0.70	0.78	0.61	0.64	74,374	0.64
3/12/2025	0.66	0.69	0.60	0.69	73,139	0.69
3/11/2025	0.73	0.73	0.66	0.73	4,569	0.73
3/10/2025	0.73	0.73	0.69	0.72	4,615	0.72
3/07/2025	0.71	0.73	0.69	0.73	14,285	0.73
3/06/2025	0.69	0.71	0.69	0.71	7,171	0.71
3/05/2025	0.66	0.71	0.60	0.71	20,768	0.71
3/04/2025	0.68	0.71	0.68	0.71	1,494	0.71
3/03/2025	0.70	0.72	0.65	0.71	7,253	0.71
2/28/2025	0.72	0.73	0.69	0.72	12,784	0.72
2/27/2025	0.73	0.73	0.68	0.72	20,948	0.72
2/26/2025	0.74	0.74	0.65	0.73	1,504	0.73
2/25/2025	0.67	0.74	0.66	0.70	12,223	0.70
2/24/2025	0.70	0.74	0.69	0.70	14,511	0.70
2/21/2025	0.75	0.75	0.67	0.74	10,570	0.74
2/20/2025	0.76	0.76	0.72	0.73	3,487	0.73
2/19/2025	0.75	0.76	0.70	0.71	5,693	0.71
2/18/2025	0.73	0.80	0.72	0.77	48,425	0.77
2/14/2025	0.77	0.78	0.72	0.78	7,373	0.78
2/13/2025	0.78	0.78	0.71	0.77	7,826	0.77
2/12/2025	0.78	0.78	0.71	0.77	14,975	0.77
2/11/2025	0.71	0.78	0.66	0.75	69,535	0.75
2/10/2025	0.70	0.70	0.66	0.70	9,759	0.70
2/07/2025	0.66	0.70	0.66	0.69	32,268	0.69
2/06/2025	0.69	0.70	0.66	0.70	6,966	0.70
2/05/2025	0.67	0.70	0.66	0.70	34,713	0.70
2/04/2025	0.66	0.69	0.65	0.68	37,489	0.68
2/03/2025	0.67	0.67	0.62	0.66	28,697	0.66
1/31/2025	0.66	0.71	0.62	0.67	23,712	0.67
1/30/2025	0.69	0.74	0.65	0.70	24,524	0.70
1/29/2025	0.65	0.74	0.61	0.70	22,930	0.70
1/28/2025	0.65	0.69	0.65	0.69	7,269	0.69
1/27/2025	0.73	0.73	0.65	0.69	12,712	0.69
1/24/2025	0.69	0.70	0.63	0.70	17,300	0.70
1/23/2025	0.65	0.70	0.65	0.69	42,731	0.69