Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gulf Resources (GURE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Jul 2025 (Tue) 0.6792 0.6792 0.655 0.656 2,568
21st Jul 2025 (Mon) 0.67 0.6881 0.67 0.6899 1,229
18th Jul 2025 (Fri) 0.685 0.6923 0.685 0.6909 12,472
17th Jul 2025 (Thu) 0.67 0.67 0.67 0.685 1,034
16th Jul 2025 (Wed) 0.674 0.674 0.659 0.6912 7,895
15th Jul 2025 (Tue) 0.725 0.725 0.7096 0.7096 1,522
14th Jul 2025 (Mon) 0.749 0.749 0.7207 0.7375 3,103
11th Jul 2025 (Fri) 0.70 0.7029 0.6907 0.725 2,843
10th Jul 2025 (Thu) 0.6911 0.703 0.679 0.7029 1,429
9th Jul 2025 (Wed) 0.6931 0.6931 0.6931 0.709 6,166
8th Jul 2025 (Tue) 0.675 0.675 0.675 0.72 102
7th Jul 2025 (Mon) 0.6798 0.70 0.659 0.6732 14,218
4th Jul 2025 (Fri) 0.66 0.705 0.65 0.6898 13,502
3rd Jul 2025 (Thu) 0.66 0.705 0.65 0.6898 13,502
2nd Jul 2025 (Wed) 0.6777 0.695 0.6665 0.6891 7,760
1st Jul 2025 (Tue) 0.68 0.7299 0.6651 0.7263 3,860
30th Jun 2025 (Mon) 0.68 0.70 0.65 0.672 18,678
27th Jun 2025 (Fri) 0.66 0.70 0.658 0.67 10,665
26th Jun 2025 (Thu) 0.68 0.6808 0.6666 0.6801 20,149
25th Jun 2025 (Wed) 0.68 0.70 0.6721 0.6824 14,766
24th Jun 2025 (Tue) 0.6903 0.75 0.666 0.7189 55,243
23rd Jun 2025 (Mon) 0.8404 0.8558 0.73 0.7979 217,767
20th Jun 2025 (Fri) 0.885 0.984 0.8299 0.9409 2,342,633
19th Jun 2025 (Thu) 0.707 0.8226 0.621 0.81 6,842,258
18th Jun 2025 (Wed) 0.707 0.8226 0.621 0.81 6,842,258
17th Jun 2025 (Tue) 0.5565 0.5565 0.5565 0.60 1,505
16th Jun 2025 (Mon) 0.6012 0.6012 0.57 0.57 10
13th Jun 2025 (Fri) 0.6012 0.6012 0.57 0.57 0
12th Jun 2025 (Thu) 0.6012 0.6012 0.57 0.5983 4,160
11th Jun 2025 (Wed) 0.60 0.60 0.60 0.62 439
10th Jun 2025 (Tue) 0.61 0.61 0.61 0.6124 4,900
9th Jun 2025 (Mon) 0.599 0.62 0.599 0.62 0
6th Jun 2025 (Fri) 0.599 0.599 0.5897 0.622 1,308
5th Jun 2025 (Thu) 0.60 0.60 0.5674 0.576 6,331
4th Jun 2025 (Wed) 0.60 0.619 0.60 0.60 2,414
3rd Jun 2025 (Tue) 0.61 0.61 0.605 0.6163 2,663
2nd Jun 2025 (Mon) 0.603 0.62 0.603 0.624 1,510
30th May 2025 (Fri) 0.6115 0.6285 0.61 0.60 6,744
29th May 2025 (Thu) 0.595 0.62 0.59 0.62 2,616
28th May 2025 (Wed) 0.5905 0.5905 0.59 0.59 2,231
27th May 2025 (Tue) 0.596 0.6039 0.596 0.6039 1,748
26th May 2025 (Mon) 0.61 0.61 0.61 0.61 0
24th May 2025 (Sat) 0.60 0.61 0.60 0.61 1,881
23rd May 2025 (Fri) 0.60 0.60 0.60 0.60 1,881
FTSE 100 Latest
Value9,023.81
Change10.82