NASDAQ:GURE | Historical Stock Price | GULF RESOURCES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-10-23 to 2026-09-02
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.50$7.79$24.26$75.59$235.54$733.952006-10-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$41.20$41.202,630——
2020-12-30$41.10$41.101,760——
2020-12-29$41.20$41.201,450——
2020-12-28$41.80$41.801,180——
2020-12-24$41.40$41.40890——
2020-12-23$41.90$41.90990——
2020-12-22$41.90$41.902,230——
2020-12-21$42.20$42.20780——
2020-12-18$42.50$42.50590——
2020-12-17$42.80$42.80590——
2020-12-16$43.40$43.40300——
2020-12-15$44.30$44.30870——
2020-12-14$43.60$43.60510——
2020-12-11$43.30$43.301,210——
2020-12-10$44.70$44.70340——
2020-12-09$45.30$45.30430——
2020-12-08$46.70$46.701,470——
2020-12-07$46.00$46.00900——
2020-12-04$47.00$47.00660——
2020-12-03$46.80$46.803,460——
2020-12-02$43.00$43.002,350——
2020-12-01$45.00$45.004,300——
2020-11-30$44.00$44.00680——
2020-11-27$46.00$46.00930——
2020-11-25$46.00$46.001,500——
2020-11-24$45.60$45.601,290——
2020-11-23$42.70$42.703,300——
2020-11-20$44.20$44.203,330——
2020-11-19$46.00$46.002,070——
2020-11-18$46.50$46.50300——
2020-11-17$47.80$47.803,210——
2020-11-16$47.30$47.301,970——
2020-11-13$49.00$49.001,070——
2020-11-12$47.80$47.801,120——
2020-11-11$50.00$50.00490——
2020-11-10$48.60$48.60840——
2020-11-09$49.00$49.001,470——
2020-11-06$50.40$50.40130——
2020-11-05$50.90$50.90270——
2020-11-04$48.50$48.50130——
2020-11-03$48.70$48.701,720——
2020-11-02$49.50$49.50310——
2020-10-30$49.00$49.00960——
2020-10-29$50.00$50.00380——
2020-10-28$50.00$50.002,130——
2020-10-27$49.50$49.50690——
2020-10-26$50.00$50.00710——
2020-10-23$50.70$50.70490——
2020-10-22$51.60$51.60150——
2020-10-21$51.80$51.8020——
2020-10-20$52.00$52.0060——
2020-10-19$51.60$51.60440——
2020-10-16$53.50$53.50140——
2020-10-15$52.50$52.501,750——
2020-10-14$53.20$53.20460——
2020-10-13$55.50$55.50450——
2020-10-12$53.70$53.70790——
2020-10-09$53.70$53.701,360——
2020-10-08$56.80$56.801,830——
2020-10-07$58.80$58.802,960——
2020-10-06$57.50$57.50230——
2020-10-05$58.00$58.003,690——
2020-10-02$54.90$54.901,340——
2020-10-01$54.80$54.80920——
2020-09-30$55.00$55.002,390——
2020-09-29$49.90$49.90860——
2020-09-28$50.40$50.401,350——
2020-09-25$50.70$50.70420——
2020-09-24$50.10$50.10460——
2020-09-23$49.80$49.80420——
2020-09-22$50.00$50.00490——
2020-09-21$50.00$50.001,220——
2020-09-18$50.40$50.401,220——
2020-09-17$49.50$49.50750——
2020-09-16$50.00$50.00510——
2020-09-15$50.00$50.00200——
2020-09-14$48.80$48.80890——
2020-09-11$50.40$50.40840——
2020-09-10$50.50$50.502,540——
2020-09-09$50.10$50.10980——
2020-09-08$47.90$47.90870——
2020-09-04$47.70$47.701,150——
2020-09-03$49.50$49.50580——
2020-09-02$49.80$49.80340——
2020-09-01$48.00$48.002,480——
2020-08-31$52.10$52.102,350——
2020-08-28$53.10$53.102,240——
2020-08-27$53.70$53.70470——
2020-08-26$55.70$55.70480——
2020-08-25$54.50$54.50610——
2020-08-24$54.30$54.301,050——
2020-08-21$55.60$55.601,200——
2020-08-20$56.30$56.301,720——
2020-08-19$54.50$54.501,610——
2020-08-18$54.90$54.902,000——
2020-08-17$55.80$55.804,280——
2020-08-14$60.00$60.003,080——
2020-08-13$59.70$59.70590——
2020-08-12$60.50$60.501,330——
2020-08-11$60.00$60.00600——
2020-08-10$60.50$60.501,940——
2020-08-07$59.60$59.60930——
2020-08-06$57.90$57.905,050——
2020-08-05$59.40$59.402,620——
2020-08-04$63.00$63.00830——
2020-08-03$63.70$63.701,730——
2020-07-31$61.40$61.40350——
2020-07-30$61.40$61.40880——
2020-07-29$59.70$59.70360——
2020-07-28$59.90$59.90580——
2020-07-27$57.20$57.20430——
2020-07-24$57.30$57.30230——
2020-07-23$59.00$59.00360——
2020-07-22$58.70$58.70840——
2020-07-21$58.60$58.601,500——
2020-07-20$59.50$59.502,130——
2020-07-17$62.70$62.701,330——
2020-07-16$62.00$62.00620——
2020-07-15$61.10$61.106,110——
2020-07-14$58.90$58.90640——
2020-07-13$55.90$55.902,020——
2020-07-10$56.40$56.40640——
2020-07-09$56.50$56.501,760——
2020-07-08$56.20$56.20690——
2020-07-07$56.00$56.001,300——
2020-07-06$56.60$56.606,870——
2020-07-02$53.60$53.60770——
2020-07-01$53.10$53.102,900——
2020-06-30$53.50$53.502,030——
2020-06-29$54.40$54.403,040——
2020-06-26$53.20$53.203,020——
2020-06-25$54.00$54.002,220——
2020-06-24$55.00$55.002,540——
2020-06-23$55.50$55.502,580——
2020-06-22$56.90$56.901,700——
2020-06-19$58.00$58.00870——
2020-06-18$58.10$58.101,140——
2020-06-17$57.60$57.601,420——
2020-06-16$56.20$56.204,070——
2020-06-15$58.90$58.906,100——
2020-06-12$52.20$52.20210——
2020-06-11$51.90$51.901,450——
2020-06-10$52.90$52.90980——
2020-06-09$53.30$53.30390——
2020-06-08$53.60$53.601,110——
2020-06-05$53.50$53.501,440——
2020-06-04$52.90$52.903,410——
2020-06-03$49.90$49.903,140——
2020-06-02$48.30$48.301,780——
2020-06-01$44.80$44.801,030——
2020-05-29$43.20$43.201,610——
2020-05-28$44.50$44.5017,980——
2020-05-27$47.70$47.703,390——
2020-05-26$44.10$44.105,570——
2020-05-22$43.70$43.7014,520——
2020-05-21$53.70$53.703,460——
2020-05-20$51.30$51.303,370——
2020-05-19$49.70$49.703,160——
2020-05-18$45.80$45.80710——
2020-05-15$43.50$43.501,210——
2020-05-14$43.60$43.60830——
2020-05-13$43.70$43.705,200——
2020-05-12$45.00$45.002,410——
2020-05-11$44.90$44.909,810——
2020-05-08$43.90$43.904,740——
2020-05-07$39.80$39.80610——
2020-05-06$39.80$39.803,000——
2020-05-05$38.80$38.801,420——
2020-05-04$39.00$39.001,140——
2020-05-01$38.90$38.90740——
2020-04-30$39.10$39.102,090——
2020-04-29$39.90$39.901,760——
2020-04-28$38.80$38.80920——
2020-04-27$39.50$39.50420——
2020-04-24$38.60$38.60910——
2020-04-23$37.80$37.80960——
2020-04-22$37.50$37.502,050——
2020-04-21$38.80$38.801,580——
2020-04-20$38.20$38.20650——
2020-04-17$38.70$38.701,700——
2020-04-16$38.50$38.503,810——
2020-04-15$40.90$40.9049,610——
2020-04-14$35.40$35.40890——
2020-04-13$35.00$35.00370——
2020-04-09$34.70$34.701,260——
2020-04-08$34.60$34.60740——
2020-04-07$34.70$34.701,600——
2020-04-06$34.50$34.503,290——
2020-04-03$34.20$34.20130——
2020-04-02$33.50$33.50970——
2020-04-01$33.10$33.10790——
2020-03-31$33.80$33.80400——
2020-03-30$32.70$32.70600——
2020-03-27$33.80$33.80140——
2020-03-26$33.70$33.70460——
2020-03-25$33.00$33.00950——
2020-03-24$31.50$31.501,180——
2020-03-23$30.60$30.60680——
2020-03-20$30.80$30.804,580——
2020-03-19$30.80$30.801,820——
2020-03-18$29.50$29.501,620——
2020-03-17$30.70$30.70350——
2020-03-16$29.90$29.901,370——
2020-03-13$31.70$31.70960——
2020-03-12$26.40$26.405,560——
2020-03-11$36.80$36.803,290——
2020-03-10$37.70$37.70980——
2020-03-09$37.10$37.109,700——
2020-03-06$39.30$39.303,670——
2020-03-05$39.30$39.308,110——
2020-03-04$37.00$37.002,530——
2020-03-03$38.00$38.003,770——
2020-03-02$36.20$36.208,090——
2020-02-28$34.90$34.9017,200——
2020-02-27$40.60$40.6010,270——
2020-02-26$35.60$35.605,390——
2020-02-25$36.70$36.704,390——
2020-02-24$39.40$39.40890——
2020-02-21$39.20$39.201,140——
2020-02-20$40.10$40.101,400——
2020-02-19$40.60$40.602,620——
2020-02-18$40.40$40.401,870——
2020-02-14$41.70$41.70360——
2020-02-13$41.60$41.601,490——
2020-02-12$40.70$40.702,330——
2020-02-11$41.50$41.503,470——
2020-02-10$42.30$42.3015,170——
2020-02-07$38.70$38.703,200——
2020-02-06$37.40$37.403,920——
2020-02-05$39.80$39.808,190——
2020-02-04$41.60$41.6060,280——
2020-02-03$42.50$42.5047,320——
2020-01-31$28.50$28.50640——
2020-01-30$29.10$29.10600——
2020-01-29$31.50$31.501,710——
2020-01-28$29.00$29.004,610——
2020-01-27$34.00$34.00444——
2020-01-24$35.50$35.502,362——
2020-01-23$34.00$34.00354——
2020-01-22$33.50$33.5078——
2020-01-21$33.00$33.00576——
2020-01-17$33.50$33.50876——
2020-01-16$33.00$33.00928——
2020-01-15$33.50$33.50194——
2020-01-14$34.00$34.001,138——
2020-01-13$36.50$36.50450——
2020-01-10$34.50$34.501,244——
2020-01-09$33.50$33.50638——
2020-01-08$37.00$37.002,786——
2020-01-07$35.50$35.508,478——
2020-01-06$28.00$28.00674——
2020-01-03$29.50$29.50730——
2020-01-02$26.00$26.00548——