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
19th Sep 2025 (Fri) 0.70 0.70 0.6802 0.6904 1,990
18th Sep 2025 (Thu) 0.6941 0.719 0.6715 0.68 1,311
17th Sep 2025 (Wed) 0.71 0.7156 0.70 0.7027 6,191
16th Sep 2025 (Tue) 0.6801 0.6999 0.67 0.6998 3,243
15th Sep 2025 (Mon) 0.688 0.688 0.673 0.70 1,637
12th Sep 2025 (Fri) 0.7026 0.7026 0.69 0.70 2,644
11th Sep 2025 (Thu) 0.707 0.74 0.6725 0.6831 11,209
10th Sep 2025 (Wed) 0.7425 0.76 0.7131 0.749 5,976
9th Sep 2025 (Tue) 0.784 0.784 0.7201 0.7599 9,881
8th Sep 2025 (Mon) 0.7199 0.7888 0.70 0.77 4,719
5th Sep 2025 (Fri) 0.7448 0.78 0.7002 0.75 871
4th Sep 2025 (Thu) 0.7018 0.7018 0.70 0.71 440
3rd Sep 2025 (Wed) 0.72 0.72 0.7065 0.729 5,797
2nd Sep 2025 (Tue) 0.7201 0.73 0.7025 0.7199 944
1st Sep 2025 (Mon) 0.705 0.73 0.705 0.7201 3,697
29th Aug 2025 (Fri) 0.705 0.73 0.705 0.7201 3,697
28th Aug 2025 (Thu) 0.72 0.729 0.7088 0.7082 1,701
27th Aug 2025 (Wed) 0.70 0.723 0.66 0.7201 3,871
26th Aug 2025 (Tue) 0.751 0.751 0.751 0.731 100
25th Aug 2025 (Mon) 0.78 0.82 0.70 0.7505 45,474
22nd Aug 2025 (Fri) 0.745 0.792 0.745 0.76 6,983
21st Aug 2025 (Thu) 0.6907 0.70 0.6907 0.70 42
20th Aug 2025 (Wed) 0.6907 0.6907 0.6907 0.723 390
19th Aug 2025 (Tue) 0.699 0.7198 0.67 0.725 4,712
18th Aug 2025 (Mon) 0.68 0.7189 0.679 0.716 4,061
15th Aug 2025 (Fri) 0.67 0.69 0.67 0.68 8,190
14th Aug 2025 (Thu) 0.67 0.6717 0.67 0.6658 3,080
13th Aug 2025 (Wed) 0.6349 0.65 0.6349 0.65 24,121
12th Aug 2025 (Tue) 0.6318 0.635 0.6318 0.635 100
11th Aug 2025 (Mon) 0.6318 0.6318 0.6318 0.6363 46
8th Aug 2025 (Fri) 0.6066 0.6066 0.6066 0.6202 0
7th Aug 2025 (Thu) 0.618 0.618 0.6159 0.6159 77
6th Aug 2025 (Wed) 0.618 0.618 0.6113 0.6161 621
5th Aug 2025 (Tue) 0.65 0.65 0.6399 0.6399 11
4th Aug 2025 (Mon) 0.65 0.66 0.6488 0.6566 1,951
1st Aug 2025 (Fri) 0.6466 0.647 0.6466 0.647 1,317
31st Jul 2025 (Thu) 0.6466 0.6505 0.6401 0.65 616
30th Jul 2025 (Wed) 0.6501 0.6501 0.6466 0.666 1,505
29th Jul 2025 (Tue) 0.6555 0.6555 0.6555 0.67 2,025
28th Jul 2025 (Mon) 0.6576 0.66 0.6576 0.668 2,315
25th Jul 2025 (Fri) 0.67 0.67 0.65 0.6596 10,220
24th Jul 2025 (Thu) 0.67 0.67 0.67 0.6775 1,592
23rd Jul 2025 (Wed) 0.6561 0.66 0.6561 0.675 285
22nd Jul 2025 (Tue) 0.6792 0.6792 0.655 0.656 2,568
FTSE 100 Latest
Value9,217.03
Change0.36