Gulf Resources, Inc. - Price History
Monthly price history for GURE (Gulf Resources, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.52 | $1.52 |
| April 2024 | $1.52 | $1.52 |
| March 2024 | $1.48 | $1.48 |
| February 2024 | $1.30 | $1.30 |
| January 2024 | $1.20 | $1.20 |
| December 2023 | $1.65 | $1.65 |
| November 2023 | $1.53 | $1.53 |
| October 2023 | $1.72 | $1.72 |
| September 2023 | $1.87 | $1.87 |
| August 2023 | $2.21 | $2.21 |
| July 2023 | $2.30 | $2.30 |
| June 2023 | $2.50 | $2.50 |
| May 2023 | $2.90 | $2.90 |
| April 2023 | $2.71 | $2.71 |
| March 2023 | $2.68 | $2.68 |
| February 2023 | $3.19 | $3.19 |
| January 2023 | $3.56 | $3.56 |
| December 2022 | $3.09 | $3.09 |
| November 2022 | $3.59 | $3.59 |
| October 2022 | $3.49 | $3.49 |
| September 2022 | $3.36 | $3.36 |
| August 2022 | $4.58 | $4.58 |
| July 2022 | $4 | $4 |
| June 2022 | $4.36 | $4.36 |
| May 2022 | $4.34 | $4.34 |
| April 2022 | $3.70 | $3.70 |
| March 2022 | $4.24 | $4.24 |
| February 2022 | $5.03 | $5.03 |
| January 2022 | $4.38 | $4.38 |
| December 2021 | $4.33 | $4.33 |
| November 2021 | $6.12 | $6.12 |
| October 2021 | $5.20 | $5.20 |
| September 2021 | $4.48 | $4.48 |
| August 2021 | $4.33 | $4.33 |
| July 2021 | $5.06 | $5.06 |
| June 2021 | $6.33 | $6.33 |
| May 2021 | $6.24 | $6.24 |
| April 2021 | $6.16 | $6.16 |
| March 2021 | $4.35 | $4.35 |
| February 2021 | $4.45 | $4.45 |
| January 2021 | $4 | $4 |
| December 2020 | $4.12 | $4.12 |
| November 2020 | $4.40 | $4.40 |
| October 2020 | $4.90 | $4.90 |
| September 2020 | $5.50 | $5.50 |
| August 2020 | $5.21 | $5.21 |
| July 2020 | $6.14 | $6.14 |
| June 2020 | $5.35 | $5.35 |
| May 2020 | $4.32 | $4.32 |
| April 2020 | $3.91 | $3.91 |
| March 2020 | $3.38 | $3.38 |
| February 2020 | $3.49 | $3.49 |
| January 2020 | $2.85 | $2.85 |
| December 2019 | $2.55 | $0.51 |
| November 2019 | $2.70 | $0.54 |
| October 2019 | $3.91 | $0.78 |
| September 2019 | $3.48 | $0.70 |
| August 2019 | $3.50 | $0.70 |
| July 2019 | $4.45 | $0.89 |
| June 2019 | $5 | $1 |
| May 2019 | $5.38 | $1.08 |
| April 2019 | $6.35 | $1.27 |
| March 2019 | $5.35 | $1.07 |
| February 2019 | $5.33 | $1.06 |
| January 2019 | $5.70 | $1.14 |
| December 2018 | $3.90 | $0.78 |
| November 2018 | $4.19 | $0.84 |
| October 2018 | $4.72 | $0.94 |
| September 2018 | $5.20 | $1.04 |
| August 2018 | $5.50 | $1.10 |
| July 2018 | $6.50 | $1.30 |
| June 2018 | $6.90 | $1.38 |
| May 2018 | $7.15 | $1.43 |
| April 2018 | $6.95 | $1.39 |
| March 2018 | $7.15 | $1.43 |
| February 2018 | $7.60 | $1.52 |
| January 2018 | $7.50 | $1.50 |
| December 2017 | $7.35 | $1.47 |
| November 2017 | $7.75 | $1.55 |
| October 2017 | $8.50 | $1.70 |
| September 2017 | $9.45 | $1.89 |
| August 2017 | $9.35 | $1.87 |
| July 2017 | $8.65 | $1.73 |
| June 2017 | $7.95 | $1.59 |
| May 2017 | $8.85 | $1.77 |
| April 2017 | $9.15 | $1.83 |
| March 2017 | $8.90 | $1.78 |
| February 2017 | $9.90 | $1.98 |
| January 2017 | $10.65 | $2.13 |
| December 2016 | $9.75 | $1.95 |
| November 2016 | $11.75 | $2.35 |
| October 2016 | $10.80 | $2.16 |
| September 2016 | $10.70 | $2.14 |
| August 2016 | $8.75 | $1.75 |
| July 2016 | $8.15 | $1.63 |
| June 2016 | $7.70 | $1.54 |
| May 2016 | $7.60 | $1.52 |
| April 2016 | $7.55 | $1.51 |
| March 2016 | $8.05 | $1.61 |
| February 2016 | $8.65 | $1.73 |
| January 2016 | $6.95 | $1.39 |
| December 2015 | $9.10 | $1.82 |
| November 2015 | $8.83 | $1.77 |
| October 2015 | $8.55 | $1.71 |
| September 2015 | $7.05 | $1.41 |
| August 2015 | $8.50 | $1.70 |
| July 2015 | $9.60 | $1.92 |
| June 2015 | $10.32 | $2.06 |
| May 2015 | $11.05 | $2.21 |
| April 2015 | $12.85 | $2.57 |
| March 2015 | $8.30 | $1.66 |
| February 2015 | $8.30 | $1.66 |
| January 2015 | $8.80 | $1.76 |
| December 2014 | $5.80 | $1.16 |
| November 2014 | $6 | $1.20 |
| October 2014 | $6.75 | $1.35 |
| September 2014 | $7.15 | $1.43 |
| August 2014 | $10 | $2 |
| July 2014 | $10 | $2 |
| June 2014 | $10.70 | $2.14 |
| May 2014 | $10.70 | $2.14 |
| April 2014 | $9.20 | $1.84 |
| March 2014 | $12.10 | $2.42 |
| February 2014 | $12.75 | $2.55 |
| January 2014 | $11.20 | $2.24 |
| December 2013 | $11.75 | $2.35 |
| November 2013 | $12.95 | $2.59 |
| October 2013 | $11.20 | $2.24 |
| September 2013 | $8.55 | $1.71 |
| August 2013 | $8.55 | $1.71 |
| July 2013 | $6.05 | $1.21 |
| June 2013 | $5.80 | $1.16 |
| May 2013 | $6.05 | $1.21 |
| April 2013 | $5.10 | $1.02 |
| March 2013 | $5.50 | $1.10 |
| February 2013 | $5.85 | $1.17 |
| January 2013 | $5.85 | $1.17 |
| December 2012 | $5.80 | $1.16 |
| November 2012 | $5.70 | $1.14 |
| October 2012 | $6.80 | $1.36 |
| September 2012 | $5.60 | $1.12 |
| August 2012 | $5.85 | $1.17 |
| July 2012 | $5.15 | $1.03 |
| June 2012 | $6.10 | $1.22 |
| May 2012 | $8.25 | $1.65 |
| April 2012 | $10.85 | $2.17 |
| March 2012 | $11.75 | $2.35 |
| February 2012 | $13.80 | $2.76 |
| January 2012 | $13.70 | $2.74 |
| December 2011 | $8.95 | $1.79 |
| November 2011 | $10.35 | $2.07 |
| October 2011 | $11.80 | $2.36 |
| September 2011 | $11.15 | $2.23 |
| August 2011 | $9.20 | $1.84 |
| July 2011 | $17.50 | $3.50 |
| June 2011 | $15.50 | $3.10 |
| May 2011 | $17.10 | $3.42 |
| April 2011 | $15.65 | $3.13 |
| March 2011 | $30.95 | $6.19 |
| February 2011 | $44.80 | $8.96 |
| January 2011 | $47.75 | $9.55 |
| December 2010 | $53.45 | $10.69 |
| November 2010 | $50.95 | $10.19 |
| October 2010 | $42 | $8.40 |
| September 2010 | $38.45 | $7.69 |
| August 2010 | $43.40 | $8.68 |
| July 2010 | $43.30 | $8.66 |
| June 2010 | $42.95 | $8.59 |
| May 2010 | $49.15 | $9.83 |
| April 2010 | $53.75 | $10.75 |
| March 2010 | $58.05 | $11.61 |
| February 2010 | $48.65 | $9.73 |
| January 2010 | $47.40 | $9.48 |
| December 2009 | $58.30 | $11.66 |
| November 2009 | $44.90 | $8.98 |
| October 2009 | $47 | $9.40 |
| September 2009 | $38 | $1.90 |
| August 2009 | $25.80 | $1.29 |
| July 2009 | $15.40 | $0.77 |
| June 2009 | $11.60 | $0.58 |
| May 2009 | $11.80 | $0.59 |
| April 2009 | $9.20 | $0.46 |
| March 2009 | $9.60 | $0.48 |
| February 2009 | $7 | $0.35 |
| January 2009 | $6.20 | $0.31 |
| December 2008 | $6 | $0.30 |
| November 2008 | $4.40 | $0.22 |
| October 2008 | $7 | $0.35 |
| September 2008 | $6.80 | $0.34 |
| August 2008 | $13.80 | $0.69 |
| July 2008 | $12.20 | $0.61 |
| June 2008 | $38 | $1.90 |
| May 2008 | $45 | $2.25 |
| April 2008 | $31 | $1.55 |
| March 2008 | $37 | $1.85 |
| February 2008 | $42 | $2.10 |
| January 2008 | $51.80 | $2.59 |
| December 2007 | $56 | $2.80 |
| November 2007 | $47 | $2.35 |
| October 2007 | $40 | $4 |
| September 2007 | $29 | $2.90 |
| August 2007 | $21.50 | $2.15 |
| July 2007 | $20.20 | $2.02 |
| June 2007 | $20.10 | $2.01 |
| May 2007 | $21 | $2.10 |
| April 2007 | $20 | $2 |
| March 2007 | $22 | $2.20 |
| February 2007 | $17.50 | $1.75 |
| January 2007 | $15 | $1.50 |
| December 2006 | $13.50 | $1.35 |
| November 2006 | $11 | $1.10 |
| October 2006 | $15 | $1.50 |
| September 2006 | $15 | $0.02 |
| August 2006 | $50 | $0.05 |
| July 2006 | $6 | $0.01 |
| June 2006 | $5 | $0 |
| May 2006 | $10 | $0.01 |
| April 2006 | $10 | $0.01 |
| March 2006 | $3 | $0 |
| February 2006 | $15 | $0.02 |
| January 2006 | $10 | $0.01 |
| December 2005 | $3 | $0 |
| November 2005 | $5 | $0 |
| October 2005 | $6.80 | $0.01 |
| September 2005 | $6 | $0.01 |
| August 2005 | $0.10 | - |
| July 2005 | $0.10 | - |
| June 2005 | $0.10 | - |
| May 2005 | $0.10 | - |
| April 2005 | $0.10 | - |
| March 2005 | $0.10 | - |
| February 2005 | $0.10 | - |
| January 2005 | $0.10 | - |
| December 2004 | $0.10 | - |
| November 2004 | $0.10 | - |
| October 2004 | $0.10 | - |
| September 2004 | $0.10 | - |
| July 2004 | $0.10 | - |
| June 2004 | $0.10 | - |
| May 2004 | $0.10 | - |
| April 2004 | $0.10 | - |
| March 2004 | $0.10 | - |
| February 2004 | $0.10 | - |
| January 2004 | $0.10 | - |
| December 2003 | $0.10 | - |
| November 2003 | $0.10 | - |
| October 2003 | $0.10 | - |
| September 2003 | $0.10 | - |
| August 2003 | $0.10 | - |
| November 1999 | $11 | $0.01 |
| October 1999 | $11 | $0.01 |
| September 1999 | $40 | $0.04 |
| August 1999 | $42 | $0.04 |
| July 1999 | $55 | $0.06 |
| June 1999 | $55 | $0.06 |
| May 1999 | $60 | $0.06 |
| April 1999 | $75 | $0.08 |
| March 1999 | $65 | $0.06 |
| February 1999 | $80 | $0.08 |
| January 1999 | $25 | $0.02 |
| December 1998 | $15 | $0.02 |
| November 1998 | $30 | $0.03 |
| October 1998 | $60 | $0.06 |
| September 1998 | $62.50 | $0.06 |
| August 1998 | $93.75 | $0.09 |
| July 1998 | $156.25 | $0.16 |
| June 1998 | $187.50 | $0.19 |
| May 1998 | $187.50 | $0.19 |
| April 1998 | $187.50 | $0.19 |
| March 1998 | $187.50 | $0.19 |
| February 1998 | $343.75 | $0.34 |
| January 1998 | $250 | $0.25 |
| December 1997 | $406.25 | $0.41 |
| November 1997 | $375 | $0.38 |
| October 1997 | $531.25 | $0.53 |
| September 1997 | $656.25 | $0.66 |
| August 1997 | $781.25 | $0.78 |
| July 1997 | $1,687.50 | $1.69 |
| June 1997 | $2,000 | $2 |
| May 1997 | $2,218.75 | $2.22 |
| April 1997 | $2,000 | $2 |
| March 1997 | $2,187.50 | $2.19 |
| February 1997 | $2,875 | $2.88 |
| January 1997 | $2,625 | $2.62 |
| December 1996 | $1,875 | $1.88 |
| November 1996 | $2,125 | $2.12 |
| October 1996 | $3,000 | $3 |
| September 1996 | $4,375 | $4.38 |
| August 1996 | $3,312.50 | $3.31 |
| July 1996 | $4,125 | $4.12 |
| June 1996 | $4,375 | $4.38 |
| May 1996 | $5,750 | $5.75 |
| April 1996 | $5,750 | $5.75 |
| March 1996 | $6,000 | $6 |
| February 1996 | $7,687.50 | $7.69 |
| January 1996 | $7,718.75 | $7.72 |
| December 1995 | $8,312.50 | $8.31 |
| November 1995 | $8,750 | $8.75 |
| October 1995 | $8,000 | $8 |
| September 1995 | $7,312.50 | $7.31 |
| August 1995 | $4,187.50 | $4.19 |
| July 1995 | $4,562.50 | $4.56 |
| June 1995 | $2,000 | $2 |
| May 1995 | $812.50 | $0.81 |
| April 1995 | $1,250 | $1.25 |
| March 1995 | $1,937.50 | $1.94 |
| February 1995 | $2,562.50 | $2.56 |
| January 1995 | $2,812.50 | $2.81 |
| December 1994 | $2,750 | $2.75 |
| November 1994 | $3,687.50 | $3.69 |
| October 1994 | $3,500 | $3.50 |
| September 1994 | $2,750 | $2.75 |
| August 1994 | $2,437.50 | $2.44 |
| July 1994 | $2,500 | $2.50 |
| June 1994 | $2,625 | $2.62 |
| May 1994 | $3,000 | $3 |
| April 1994 | $3,125 | $3.12 |
| March 1994 | $3,375 | $3.38 |
| February 1994 | $3,250 | $3.25 |
| January 1994 | $3,375 | $3.38 |
| December 1993 | $3,875 | $3.88 |
| November 1993 | $4,000 | $4 |
| October 1993 | $3,625 | $3.62 |
| September 1993 | $3,500 | $3.50 |
| August 1993 | $3,218.75 | $3.22 |
| July 1993 | $3,375 | $3.38 |
| June 1993 | $3,500 | $3.50 |
| May 1993 | $3,500 | $3.50 |
| April 1993 | $3,250 | $3.25 |
| March 1993 | $3,000 | $3 |
| February 1993 | $3,125 | $3.12 |
| January 1993 | $3,000 | $3 |
| December 1992 | $2,750 | $2.75 |
| November 1992 | $3,750 | $3.75 |
GURE
Price: $1.52
52 week price:
Earnings Per Share: -0.51 USD
P/E Ratio: -2.29
Exchange: NMS
Sector: Basic Materials
Industry: Chemicals
Volume: 2630
Ebitda: 74.2 millionMarket Capitalization: 14.5 million