Gulf Resources (GURE) went public on November 18, 1992, when it opened at a split-adjusted price of $4,375.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $0.59 | $0.64 | $0.59 | $0.63 | 110,660 |
April 2025 | $0.71 | $1.18 | $0.55 | $0.62 | 20,936,620 |
March 2025 | $0.70 | $0.78 | $0.60 | $0.70 | 817,293 |
February 2025 | $0.67 | $0.80 | $0.62 | $0.72 | 382,900 |
January 2025 | $0.59 | $1.47 | $0.54 | $0.67 | 5,075,708 |
December 2024 | $0.55 | $0.69 | $0.50 | $0.57 | 680,351 |
November 2024 | $0.67 | $0.74 | $0.52 | $0.58 | 604,987 |
October 2024 | $0.95 | $1.00 | $0.51 | $0.69 | 3,913,035 |
September 2024 | $1.04 | $1.08 | $0.90 | $0.96 | 243,393 |
August 2024 | $1.03 | $1.20 | $1.00 | $1.05 | 274,842 |
July 2024 | $1.06 | $1.65 | $0.96 | $1.08 | 4,509,273 |
June 2024 | $1.70 | $1.76 | $0.86 | $1.03 | 730,720 |
May 2024 | $1.57 | $1.79 | $1.38 | $1.73 | 1,049,184 |
April 2024 | $1.48 | $1.62 | $1.29 | $1.52 | 631,368 |
March 2024 | $1.29 | $1.56 | $1.09 | $1.48 | 443,219 |
February 2024 | $1.23 | $1.48 | $1.12 | $1.30 | 387,950 |
January 2024 | $1.65 | $1.72 | $0.85 | $1.20 | 445,632 |
December 2023 | $1.54 | $1.66 | $1.15 | $1.65 | 450,557 |
November 2023 | $1.71 | $1.88 | $1.35 | $1.53 | 366,178 |
October 2023 | $1.82 | $1.89 | $1.63 | $1.72 | 262,935 |
September 2023 | $2.03 | $2.23 | $1.73 | $1.87 | 416,057 |
August 2023 | $2.30 | $2.30 | $1.85 | $2.21 | 422,839 |
July 2023 | $2.52 | $2.63 | $2.13 | $2.30 | 690,721 |
June 2023 | $2.88 | $2.90 | $2.34 | $2.50 | 442,989 |
May 2023 | $2.73 | $3.13 | $2.64 | $2.90 | 644,932 |
