MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GURE — Gulf Resources, Inc. (NV) Common Stock
NasdaqGulf Resources, Inc. (NV) Common Stock
$3.02
+0.11(+3.61%)
- O
- 3.01
- H
- 3.17
- L
- 2.92
- V
- 65.42K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.02
Period Return-63.23%
Period High$11.83
Period Low$2.04
Avg Daily Volume75.2K
Total Trading Days365
GURE — Historical OHLCV Price & Volume Table
Apr 15, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.01 | $3.17 | $2.92 | $3.02 | +$0.11 | +3.61% | 65,423 | $3.08 | $2.92 $3.17 |
| Oct 1, 2026 | $3.14 | $3.21 | $2.90 | $2.91 | $-0.15 | -4.90% | 141,022 | $3.04 | $2.90 $3.21 |
| Sep 30, 2026 | $3.08 | $3.43 | $3.01 | $3.06 | $-0.14 | -4.38% | 528,956 | $3.48 | $3.01 $3.43 |
| Sep 29, 2026 | $3.08 | $3.53 | $3.00 | $3.20 | +$0.05 | +1.59% | 119,853 | $3.19 | $3.00 $3.53 |
| Sep 28, 2026 | $3.25 | $3.36 | $2.97 | $3.15 | $-0.11 | -3.37% | 80,073 | $3.20 | $2.97 $3.36 |
| Sep 25, 2026 | $3.49 | $3.49 | $3.20 | $3.26 | +$0.02 | +0.62% | 11,988 | $3.24 | $3.20 $3.49 |
| Sep 24, 2026 | $3.28 | $3.48 | $3.05 | $3.24 | $-0.36 | -10.00% | 26,999 | $3.23 | $3.05 $3.48 |
| Sep 23, 2026 | $3.60 | $3.83 | $3.12 | $3.60 | $-0.11 | -2.96% | 40,271 | $3.38 | $3.12 $3.83 |
| Sep 22, 2026 | $3.29 | $3.71 | $3.03 | $3.71 | +$0.42 | +12.77% | 2,881,717 | $3.75 | $3.03 $3.71 |
| Sep 21, 2026 | $3.86 | $3.86 | $3.18 | $3.29 | $-0.05 | -1.50% | 12,498 | $3.62 | $3.18 $3.86 |
| Sep 18, 2026 | $3.36 | $3.37 | $3.13 | $3.34 | $-0.06 | -1.74% | 4,344 | $3.26 | $3.13 $3.37 |
| Sep 16, 2026 | $3.60 | $3.60 | $3.20 | $3.40 | $-0.10 | -2.89% | 1,818 | $3.34 | $3.20 $3.60 |
| Sep 15, 2026 | $3.58 | $3.62 | $3.31 | $3.50 | $-0.12 | -3.44% | 3,053 | $3.44 | $3.31 $3.62 |
| Sep 14, 2026 | $3.40 | $3.65 | $3.40 | $3.62 | $-0.03 | -0.69% | 1,747 | $3.35 | $3.40 $3.65 |
| Sep 11, 2026 | $3.20 | $3.68 | $3.20 | $3.65 | +$0.45 | +14.06% | 3,896 | $3.35 | $3.20 $3.68 |
| Sep 10, 2026 | $3.20 | $3.20 | $3.20 | $3.20 | $-0.30 | -8.57% | 274 | $3.22 | $3.20 $3.20 |
| Sep 9, 2026 | $3.32 | $3.50 | $3.30 | $3.50 | $-0.09 | -2.51% | 1,072 | $3.37 | $3.30 $3.50 |
| Sep 8, 2026 | $3.31 | $3.60 | $3.31 | $3.59 | $-0.07 | -1.91% | 2,447 | $3.50 | $3.31 $3.60 |
| Sep 4, 2026 | $3.05 | $3.70 | $3.05 | $3.66 | +$0.52 | +16.56% | 3,351 | $3.37 | $3.05 $3.70 |
| Sep 3, 2026 | $3.14 | $3.14 | $3.14 | $3.14 | $-0.41 | -11.55% | 539 | $3.32 | $3.14 $3.14 |
| Sep 2, 2026 | $3.59 | $3.73 | $3.32 | $3.55 | $-0.05 | -1.39% | 42,753 | $3.56 | $3.32 $3.73 |
| Sep 1, 2026 | $3.58 | $3.60 | $3.38 | $3.60 | +$0.10 | +2.86% | 2,541 | $3.43 | $3.38 $3.60 |
| Aug 31, 2026 | $3.80 | $3.90 | $3.45 | $3.50 | $-0.40 | -10.26% | 8,335 | $3.72 | $3.45 $3.90 |
| Aug 28, 2026 | $3.36 | $3.90 | $3.36 | $3.90 | +$0.48 | +14.04% | 10,913 | $3.74 | $3.36 $3.90 |
| Aug 27, 2026 | $3.22 | $3.42 | $3.22 | $3.42 | $-0.08 | -2.29% | 3,420 | $3.33 | $3.22 $3.42 |
| Aug 26, 2026 | $3.39 | $3.50 | $3.24 | $3.50 | +$0.11 | +3.24% | 9,103 | $3.44 | $3.24 $3.50 |
| Aug 25, 2026 | $3.15 | $3.39 | $3.15 | $3.39 | +$0.19 | +5.77% | 4,306 | $3.15 | $3.15 $3.39 |
| Aug 24, 2026 | $3.30 | $3.33 | $3.21 | $3.21 | $-0.20 | -5.74% | 940 | $3.25 | $3.21 $3.33 |
| Aug 21, 2026 | $3.02 | $3.40 | $3.02 | $3.40 | +$0.09 | +2.72% | 1,489 | $3.27 | $3.02 $3.40 |
| Aug 20, 2026 | $3.26 | $3.50 | $3.14 | $3.31 | $-0.02 | -0.60% | 2,169 | $3.32 | $3.14 $3.50 |