Gulf Resources, Inc.
GURENASDAQBasic Materials● Active
$3.88
$-0.04(-1.02%)
Market Cap$5973380
P/E Ratio—
52W High$11.83
52W Low$2.04
Gulf Resources, Inc.（GURE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gure · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$77.40
Jun 17, 2021
-95.0% from here
5-Year Low5Y
$2.04
Nov 11, 2025
+90.2% from low
IPO Priceadj.
$101.00
Oct 23, 2006
-96.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GURE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.09 | $4.17 | $3.92 | $3.92 | $3.92 | 5K | -4.16% |
| Jun 5, 2026 | $4.38 | $4.50 | $3.90 | $4.31 | $4.31 | 7K | -1.60% |
| Jun 4, 2026 | $3.82 | $4.75 | $3.82 | $4.50 | $4.50 | 14K | +17.80% |
| Jun 3, 2026 | $4.41 | $4.80 | $4.41 | $4.80 | $4.80 | 5K | +8.84% |
| Jun 2, 2026 | $4.60 | $4.70 | $4.27 | $4.48 | $4.48 | 7K | -2.61% |
| Jun 1, 2026 | $5.08 | $5.08 | $4.40 | $4.55 | $4.55 | 20K | -10.43% |
| May 29, 2026 | $4.75 | $5.40 | $4.75 | $5.20 | $5.20 | 13K | +9.47% |
| May 28, 2026 | $4.12 | $4.96 | $4.04 | $4.91 | $4.91 | 20K | +19.17% |
| May 27, 2026 | $3.95 | $4.39 | $3.81 | $4.39 | $4.39 | 20K | +11.14% |
| May 26, 2026 | $3.61 | $4.40 | $3.51 | $4.03 | $4.03 | 22K | +11.63% |
| May 22, 2026 | $3.58 | $3.99 | $3.58 | $3.75 | $3.75 | 6K | +4.75% |
| May 21, 2026 | $3.75 | $4.14 | $3.60 | $3.83 | $3.83 | 18K | +2.13% |
| May 20, 2026 | $3.90 | $3.90 | $3.23 | $3.78 | $3.78 | 35K | -3.08% |
| May 19, 2026 | $3.85 | $3.90 | $3.77 | $3.90 | $3.90 | 6K | +1.30% |
| May 18, 2026 | $4.04 | $4.18 | $3.76 | $3.85 | $3.85 | 5K | -4.70% |
| May 15, 2026 | $4.33 | $4.34 | $3.84 | $4.00 | $4.00 | 20K | -7.62% |
| May 14, 2026 | $3.78 | $4.33 | $3.75 | $4.01 | $4.01 | 25K | +6.08% |
| May 13, 2026 | $3.51 | $3.92 | $3.51 | $3.82 | $3.82 | 9K | +8.83% |
| May 12, 2026 | $3.50 | $3.92 | $3.50 | $3.68 | $3.68 | 31K | +5.14% |
| May 11, 2026 | $3.40 | $3.63 | $3.40 | $3.57 | $3.57 | 14K | +5.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GURE
Jan 1 → Dec 31 · 6 years2026+4.8%$3.74 → $3.92
+4.8%
2025-37.2%$5.89 → $3.70
-37.2%
2024-65.6%$16.50 → $5.68
-65.6%
2023-48.9%$32.30 → $16.50
-48.9%
2022-28.1%$43.00 → $30.90
-28.1%
2021-40.2%$72.40 → $43.30
-40.2%
Best Year2026 · +4.8%
Worst Year2024 · -65.6%
Positive Years1 / 6
Avg Annual Return-35.9%
6Y Total Return-94.6%
6Y CAGR~-38.5% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in GURE?
If you invested $1,000 in GURE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$38
Total Return-96.2%
CAGR~-15.0% / yr
Profit$-962
Based on Oct 23, 2006 · $101.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Gulf Resources, Inc.（GURE）所属板块为 Basic Materials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.88。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GURE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GURE 历史股价FMP 日线复权 OHLCV