Gulf Resources, Inc. ( GURE) - Price History
Monthly price history for GURE (Gulf Resources, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $4.80 | $4.80 |
| May 2026 | $5.20 | $5.20 |
| April 2026 | $3.47 | $3.47 |
| March 2026 | $6.25 | $6.25 |
| February 2026 | $4.61 | $4.61 |
| January 2026 | $4.46 | $4.46 |
| December 2025 | $3.70 | $3.70 |
| November 2025 | $3 | $3 |
| October 2025 | $5.07 | $5.07 |
| September 2025 | $5.60 | $0.56 |
| August 2025 | $7.20 | $0.72 |
| July 2025 | $6.50 | $0.65 |
| June 2025 | $6.72 | $0.67 |
| May 2025 | $6 | $0.60 |
| April 2025 | $6.17 | $0.62 |
| March 2025 | $7.04 | $0.70 |
| February 2025 | $7.20 | $0.72 |
| January 2025 | $6.70 | $0.67 |
| December 2024 | $5.68 | $0.57 |
| November 2024 | $5.76 | $0.58 |
| October 2024 | $6.89 | $0.69 |
| September 2024 | $9.60 | $0.96 |
| August 2024 | $10.50 | $1.05 |
| July 2024 | $10.80 | $1.08 |
| June 2024 | $10.30 | $1.03 |
| May 2024 | $17.30 | $1.73 |
| April 2024 | $15.20 | $1.52 |
| March 2024 | $14.80 | $1.48 |
| February 2024 | $13 | $1.30 |
| January 2024 | $12 | $1.20 |
| December 2023 | $16.50 | $1.65 |
| November 2023 | $15.30 | $1.53 |
| October 2023 | $17.20 | $1.72 |
| September 2023 | $18.70 | $1.87 |
| August 2023 | $22.10 | $2.21 |
| July 2023 | $23 | $2.30 |
| June 2023 | $25.03 | $2.50 |
| May 2023 | $28.98 | $2.90 |
| April 2023 | $27.10 | $2.71 |
| March 2023 | $26.80 | $2.68 |
| February 2023 | $31.89 | $3.19 |
| January 2023 | $35.60 | $3.56 |
| December 2022 | $30.90 | $3.09 |
| November 2022 | $35.93 | $3.59 |
| October 2022 | $34.90 | $3.49 |
| September 2022 | $33.60 | $3.36 |
| August 2022 | $45.80 | $4.58 |
| July 2022 | $40 | $4 |
| June 2022 | $43.55 | $4.36 |
| May 2022 | $43.40 | $4.34 |
| April 2022 | $37 | $3.70 |
| March 2022 | $42.40 | $4.24 |
| February 2022 | $50.30 | $5.03 |
| January 2022 | $43.80 | $4.38 |
| December 2021 | $43.30 | $4.33 |
| November 2021 | $61.20 | $6.12 |
| October 2021 | $52 | $5.20 |
| September 2021 | $44.80 | $4.48 |
| August 2021 | $43.30 | $4.33 |
| July 2021 | $50.60 | $5.06 |
| June 2021 | $63.30 | $6.33 |
| May 2021 | $62.44 | $6.24 |
| April 2021 | $61.60 | $6.16 |
| March 2021 | $43.50 | $4.35 |
| February 2021 | $44.50 | $4.45 |
| January 2021 | $40 | $4 |
| December 2020 | $41.20 | $4.12 |
| November 2020 | $44 | $4.40 |
| October 2020 | $49 | $4.90 |
| September 2020 | $55 | $5.50 |
| August 2020 | $52.10 | $5.21 |
| July 2020 | $61.40 | $6.14 |
| June 2020 | $53.50 | $5.35 |
| May 2020 | $43.20 | $4.32 |
| April 2020 | $39.10 | $3.91 |
| March 2020 | $33.80 | $3.38 |
| February 2020 | $34.90 | $3.49 |
| January 2020 | $28.50 | $2.85 |
| December 2019 | $25.50 | $0.51 |
| November 2019 | $27 | $0.54 |
| October 2019 | $39.06 | $0.78 |
| September 2019 | $34.85 | $0.70 |
| August 2019 | $35.02 | $0.70 |
| July 2019 | $44.50 | $0.89 |
| June 2019 | $50 | $1 |
| May 2019 | $53.80 | $1.08 |
| April 2019 | $63.50 | $1.27 |
| March 2019 | $53.50 | $1.07 |
| February 2019 | $53.26 | $1.06 |
| January 2019 | $57 | $1.14 |
| December 2018 | $39 | $0.78 |
| November 2018 | $41.90 | $0.84 |
| October 2018 | $47.24 | $0.94 |
| September 2018 | $52 | $1.04 |
| August 2018 | $55 | $1.10 |
| July 2018 | $65 | $1.30 |
| June 2018 | $69 | $1.38 |
| May 2018 | $71.50 | $1.43 |
| April 2018 | $69.50 | $1.39 |
| March 2018 | $71.50 | $1.43 |
| February 2018 | $76 | $1.52 |
| January 2018 | $75 | $1.50 |
| December 2017 | $73.50 | $1.47 |
| November 2017 | $77.50 | $1.55 |
| October 2017 | $85 | $1.70 |
| September 2017 | $94.50 | $1.89 |
| August 2017 | $93.50 | $1.87 |
| July 2017 | $86.50 | $1.73 |
| June 2017 | $79.50 | $1.59 |
| May 2017 | $88.50 | $1.77 |
| April 2017 | $91.50 | $1.83 |
| March 2017 | $89 | $1.78 |
| February 2017 | $99 | $1.98 |
| January 2017 | $106.50 | $2.13 |
| December 2016 | $97.50 | $1.95 |
| November 2016 | $117.50 | $2.35 |
| October 2016 | $108 | $2.16 |
| September 2016 | $107 | $2.14 |
| August 2016 | $87.50 | $1.75 |
| July 2016 | $81.50 | $1.63 |
| June 2016 | $77 | $1.54 |
| May 2016 | $76 | $1.52 |
| April 2016 | $75.50 | $1.51 |
| March 2016 | $80.50 | $1.61 |
| February 2016 | $86.50 | $1.73 |
| January 2016 | $69.50 | $1.39 |
| December 2015 | $91 | $1.82 |
| November 2015 | $88.30 | $1.77 |
| October 2015 | $85.50 | $1.71 |
| September 2015 | $70.50 | $1.41 |
| August 2015 | $85 | $1.70 |
| July 2015 | $96 | $1.92 |
| June 2015 | $103.25 | $2.06 |
| May 2015 | $110.50 | $2.21 |
| April 2015 | $128.50 | $2.57 |
| March 2015 | $83 | $1.66 |
| February 2015 | $83 | $1.66 |
| January 2015 | $88 | $1.76 |
| December 2014 | $58 | $1.16 |
| November 2014 | $60 | $1.20 |
| October 2014 | $67.50 | $1.35 |
| September 2014 | $71.50 | $1.43 |
| August 2014 | $100 | $2 |
| July 2014 | $100 | $2 |
| June 2014 | $107 | $2.14 |
| May 2014 | $107 | $2.14 |
| April 2014 | $92 | $1.84 |
| March 2014 | $121 | $2.42 |
| February 2014 | $127.50 | $2.55 |
| January 2014 | $112 | $2.24 |
| December 2013 | $117.50 | $2.35 |
| November 2013 | $129.50 | $2.59 |
| October 2013 | $112 | $2.24 |
| September 2013 | $85.50 | $1.71 |
| August 2013 | $85.50 | $1.71 |
| July 2013 | $60.50 | $1.21 |
| June 2013 | $58 | $1.16 |
| May 2013 | $60.50 | $1.21 |
| April 2013 | $51 | $1.02 |
| March 2013 | $55 | $1.10 |
| February 2013 | $58.50 | $1.17 |
| January 2013 | $58.50 | $1.17 |
| December 2012 | $58 | $1.16 |
| November 2012 | $57 | $1.14 |
| October 2012 | $68 | $1.36 |
| September 2012 | $56 | $1.12 |
| August 2012 | $58.50 | $1.17 |
| July 2012 | $51.50 | $1.03 |
| June 2012 | $61 | $1.22 |
| May 2012 | $82.50 | $1.65 |
| April 2012 | $108.50 | $2.17 |
| March 2012 | $117.50 | $2.35 |
| February 2012 | $138 | $2.76 |
| January 2012 | $137 | $2.74 |
| December 2011 | $89.50 | $1.79 |
| November 2011 | $103.50 | $2.07 |
| October 2011 | $118 | $2.36 |
| September 2011 | $111.50 | $2.23 |
| August 2011 | $92 | $1.84 |
| July 2011 | $175 | $3.50 |
| June 2011 | $155 | $3.10 |
| May 2011 | $171 | $3.42 |
| April 2011 | $156.50 | $3.13 |
| March 2011 | $309.50 | $6.19 |
| February 2011 | $448 | $8.96 |
| January 2011 | $477.50 | $9.55 |
| December 2010 | $534.50 | $10.69 |
| November 2010 | $509.50 | $10.19 |
| October 2010 | $420 | $8.40 |
| September 2010 | $384.50 | $7.69 |
| August 2010 | $434 | $8.68 |
| July 2010 | $433 | $8.66 |
| June 2010 | $429.50 | $8.59 |
| May 2010 | $491.50 | $9.83 |
| April 2010 | $537.50 | $10.75 |
| March 2010 | $580.50 | $11.61 |
| February 2010 | $486.50 | $9.73 |
| January 2010 | $474 | $9.48 |
| December 2009 | $583 | $11.66 |
| November 2009 | $449 | $8.98 |
| October 2009 | $470 | $9.40 |
| September 2009 | $1,520 | $7.60 |
| August 2009 | $1,032 | $5.16 |
| July 2009 | $616 | $3.08 |
| June 2009 | $464 | $2.32 |
| May 2009 | $472 | $2.36 |
| April 2009 | $368 | $1.84 |
| March 2009 | $384 | $1.92 |
| February 2009 | $280 | $1.40 |
| January 2009 | $248 | $1.24 |
| December 2008 | $240 | $1.20 |
| November 2008 | $176 | $0.88 |
| October 2008 | $280 | $1.40 |
| September 2008 | $272 | $1.36 |
| August 2008 | $552 | $2.76 |
| July 2008 | $488 | $2.44 |
| June 2008 | $1,520 | $7.60 |
| May 2008 | $1,800 | $9 |
| April 2008 | $1,240 | $6.20 |
| March 2008 | $1,480 | $7.40 |
| February 2008 | $1,680 | $8.40 |
| January 2008 | $2,072 | $10.36 |
| December 2007 | $2,240 | $11.20 |
| November 2007 | $1,880 | $9.40 |
| October 2007 | $1,600 | $16 |
| September 2007 | $1,160 | $11.60 |
| August 2007 | $860 | $8.60 |
| July 2007 | $808 | $8.08 |
| June 2007 | $804 | $8.04 |
| May 2007 | $840 | $8.40 |
| April 2007 | $800 | $8 |
| March 2007 | $880 | $8.80 |
| February 2007 | $700 | $7 |
| January 2007 | $600 | $6 |
| December 2006 | $540 | $5.40 |
| November 2006 | $440 | $4.40 |
| October 2006 | $600 | $6 |
| September 2006 | $600 | $0.06 |
| August 2006 | $2,000 | $0.20 |
| July 2006 | $240 | $0.02 |
| June 2006 | $200 | $0.02 |
| May 2006 | $400 | $0.04 |
| April 2006 | $400 | $0.04 |
| March 2006 | $120 | $0.01 |
| February 2006 | $600 | $0.06 |
| January 2006 | $400 | $0.04 |
| December 2005 | $120 | $0.01 |
| November 2005 | $200 | $0.02 |
| October 2005 | $272 | $0.03 |
| September 2005 | $240 | $0.02 |
| August 2005 | $4 | - |
| July 2005 | $4 | - |
| June 2005 | $4 | - |
| May 2005 | $4 | - |
| April 2005 | $4 | - |
| March 2005 | $4 | - |
| February 2005 | $4 | - |
| January 2005 | $4 | - |
| December 2004 | $4 | - |
| November 2004 | $4 | - |
| October 2004 | $4 | - |
| September 2004 | $4 | - |
| July 2004 | $4 | - |
| June 2004 | $4 | - |
| May 2004 | $4 | - |
| April 2004 | $4 | - |
| March 2004 | $4 | - |
| February 2004 | $4 | - |
| January 2004 | $4 | - |
| December 2003 | $4 | - |
| November 2003 | $4 | - |
| October 2003 | $4 | - |
| September 2003 | $4 | - |
| August 2003 | $4 | - |
| November 1999 | $440 | $0.04 |
| October 1999 | $440 | $0.04 |
| September 1999 | $1,600 | $0.16 |
| August 1999 | $1,680 | $0.17 |
| July 1999 | $2,200 | $0.22 |
| June 1999 | $2,200 | $0.22 |
| May 1999 | $2,400 | $0.24 |
| April 1999 | $3,000 | $0.30 |
| March 1999 | $2,600 | $0.26 |
| February 1999 | $3,200 | $0.32 |
| January 1999 | $1,000 | $0.10 |
| December 1998 | $600 | $0.06 |
| November 1998 | $1,200 | $0.12 |
| October 1998 | $2,400 | $0.24 |
| September 1998 | $2,500 | $0.25 |
| August 1998 | $3,750 | $0.38 |
| July 1998 | $6,250 | $0.62 |
| June 1998 | $7,500 | $0.75 |
| May 1998 | $7,500 | $0.75 |
| April 1998 | $7,500 | $0.75 |
| March 1998 | $7,500 | $0.75 |
| February 1998 | $13,750 | $1.38 |
| January 1998 | $10,000 | $1 |
| December 1997 | $16,250 | $1.62 |
| November 1997 | $15,000 | $1.50 |
| October 1997 | $21,250 | $2.12 |
| September 1997 | $26,250 | $2.62 |
| August 1997 | $31,250 | $3.12 |
| July 1997 | $67,500 | $6.75 |
| June 1997 | $80,000 | $8 |
| May 1997 | $88,750 | $8.88 |
| April 1997 | $80,000 | $8 |
| March 1997 | $87,500 | $8.75 |
| February 1997 | $115,000 | $11.50 |
| January 1997 | $105,000 | $10.50 |
| December 1996 | $75,000 | $7.50 |
| November 1996 | $85,000 | $8.50 |
| October 1996 | $120,000 | $12 |
| September 1996 | $175,000 | $17.50 |
| August 1996 | $132,500 | $13.25 |
| July 1996 | $165,000 | $16.50 |
| June 1996 | $175,000 | $17.50 |
| May 1996 | $230,000 | $23 |
| April 1996 | $230,000 | $23 |
| March 1996 | $240,000 | $24 |
| February 1996 | $307,500 | $30.75 |
| January 1996 | $308,750 | $30.88 |
| December 1995 | $332,500 | $33.25 |
| November 1995 | $350,000 | $35 |
| October 1995 | $320,000 | $32 |
| September 1995 | $292,500 | $29.25 |
| August 1995 | $167,500 | $16.75 |
| July 1995 | $182,500 | $18.25 |
| June 1995 | $80,000 | $8 |
| May 1995 | $32,500 | $3.25 |
| April 1995 | $50,000 | $5 |
| March 1995 | $77,500 | $7.75 |
| February 1995 | $102,500 | $10.25 |
| January 1995 | $112,500 | $11.25 |
| December 1994 | $110,000 | $11 |
| November 1994 | $147,500 | $14.75 |
| October 1994 | $140,000 | $14 |
| September 1994 | $110,000 | $11 |
| August 1994 | $97,500 | $9.75 |
| July 1994 | $100,000 | $10 |
| June 1994 | $105,000 | $10.50 |
| May 1994 | $120,000 | $12 |
| April 1994 | $125,000 | $12.50 |
| March 1994 | $135,000 | $13.50 |
| February 1994 | $130,000 | $13 |
| January 1994 | $135,000 | $13.50 |
| December 1993 | $155,000 | $15.50 |
| November 1993 | $160,000 | $16 |
| October 1993 | $145,000 | $14.50 |
| September 1993 | $140,000 | $14 |
| August 1993 | $128,750 | $12.88 |
| July 1993 | $135,000 | $13.50 |
| June 1993 | $140,000 | $14 |
| May 1993 | $140,000 | $14 |
| April 1993 | $130,000 | $13 |
| March 1993 | $120,000 | $12 |
| February 1993 | $125,000 | $12.50 |
| January 1993 | $120,000 | $12 |
| December 1992 | $110,000 | $11 |
| November 1992 | $150,000 | $15 |
GURE
Price: $4.80
52 week price:
Earnings Per Share: -49.34 USD
P/E Ratio: -0.09
Exchange: NMS
Sector: Basic Materials
Industry: Chemicals
Country: China
Volume: 2630
Ebitda: 74.2 millionMarket Capitalization: 5.4 million