Gulf Resources, Inc. - Common Stock (GURE)

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

Date Range:

2025-08-04 - 2025-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2025	5.08	5.08	4.51	4.78	32,160	4.78
10/31/2025	5.16	5.24	4.87	5.07	21,329	5.07
10/30/2025	4.98	5.37	4.70	5.30	49,857	5.30
10/29/2025	5.18	5.26	4.87	4.95	44,535	4.95
10/28/2025	5.21	5.36	5.02	5.22	14,178	5.22
10/27/2025	5.24	5.47	4.83	5.25	84,810	5.25
10/24/2025	0.52	0.55	0.50	0.53	281,738	5.26
10/23/2025	0.49	0.53	0.46	0.50	199,982	5.03
10/22/2025	0.50	0.55	0.47	0.52	567,799	5.23
10/21/2025	0.55	0.59	0.51	0.52	379,876	5.16
10/20/2025	0.58	0.59	0.54	0.57	175,089	5.73
10/17/2025	0.58	0.59	0.55	0.55	176,564	5.51
10/16/2025	0.58	0.65	0.55	0.60	433,980	6.02
10/15/2025	0.64	0.72	0.56	0.56	1,599,521	5.63
10/14/2025	0.51	0.80	0.50	0.72	11,764,795	7.20
10/13/2025	0.53	0.53	0.50	0.51	230,456	5.14
10/10/2025	0.54	0.55	0.50	0.55	196,204	5.48
10/09/2025	0.57	0.59	0.50	0.54	282,872	5.39
10/08/2025	0.56	0.58	0.54	0.55	59,894	5.50
10/07/2025	0.56	0.59	0.55	0.56	128,928	5.60
10/06/2025	0.65	0.65	0.50	0.55	482,074	5.52
10/03/2025	0.63	0.70	0.60	0.63	189,995	6.31
10/02/2025	0.58	0.64	0.56	0.63	204,692	6.29
10/01/2025	0.55	0.58	0.52	0.57	194,677	5.73
9/30/2025	0.58	0.58	0.53	0.56	132,405	5.60
9/29/2025	0.59	0.61	0.54	0.58	113,398	5.78
9/26/2025	0.63	0.65	0.58	0.61	147,567	6.08
9/25/2025	0.71	0.71	0.57	0.62	165,216	6.15
9/24/2025	0.70	0.73	0.65	0.67	212,474	6.65
9/23/2025	0.65	0.71	0.65	0.70	72,661	7.05
9/22/2025	0.67	0.70	0.64	0.67	158,027	6.71
9/19/2025	0.69	0.70	0.68	0.69	18,693	6.90
9/18/2025	0.69	0.72	0.67	0.68	54,079	6.80
9/17/2025	0.72	0.72	0.67	0.70	135,662	7.03
9/16/2025	0.73	0.73	0.67	0.70	36,473	7.00
9/15/2025	0.73	0.73	0.66	0.70	28,275	7.00
9/12/2025	0.70	0.72	0.68	0.70	19,788	7.00
9/11/2025	0.72	0.75	0.67	0.68	66,765	6.83
9/10/2025	0.76	0.80	0.71	0.75	96,718	7.49
9/09/2025	0.79	0.80	0.71	0.76	85,147	7.60
9/08/2025	0.70	0.80	0.70	0.77	84,115	7.70
9/05/2025	0.72	0.79	0.69	0.75	149,519	7.50
9/04/2025	0.71	0.72	0.69	0.71	10,405	7.10
9/03/2025	0.72	0.73	0.70	0.73	15,027	7.29
9/02/2025	0.73	0.75	0.70	0.72	30,100	7.20
8/29/2025	0.71	0.74	0.70	0.72	11,780	7.20
8/28/2025	0.70	0.75	0.70	0.71	34,033	7.08
8/27/2025	0.73	0.75	0.66	0.72	58,869	7.20
8/26/2025	0.77	0.80	0.70	0.73	34,151	7.31
8/25/2025	0.77	0.82	0.68	0.75	242,158	7.50
8/22/2025	0.68	0.81	0.68	0.76	102,418	7.60
8/21/2025	0.70	0.71	0.68	0.70	12,493	7.00
8/20/2025	0.74	0.74	0.69	0.72	11,203	7.23
8/19/2025	0.72	0.75	0.67	0.72	32,564	7.25
8/18/2025	0.68	0.72	0.67	0.72	44,108	7.16
8/15/2025	0.68	0.72	0.64	0.68	55,972	6.80
8/14/2025	0.65	0.69	0.65	0.67	90,111	6.66
8/13/2025	0.61	0.65	0.61	0.65	194,101	6.50
8/12/2025	0.63	0.64	0.60	0.64	20,035	6.35
8/11/2025	0.65	0.65	0.62	0.64	36,649	6.36
8/08/2025	0.63	0.63	0.60	0.62	25,438	6.20
8/07/2025	0.62	0.62	0.60	0.62	42,585	6.16
8/06/2025	0.61	0.66	0.61	0.62	70,058	6.16
8/05/2025	0.63	0.64	0.61	0.64	28,423	6.40
8/04/2025	0.63	0.66	0.63	0.66	32,779	6.57