Gulf Resources, Inc. (GURE) Stock Price History
Historical prices from 2006 to 2026
- 1M
- +0.0%
- 3M
- -17.0%
- YTD
- +0.5%
- 1Y
- -52.5%
- 3Y
- -47.1%
- 5Y
- -44.3%
Loading 10-year price history...
GURE Historical Performance
GURE Annual Returns
Year-by-year price performance · 2006–2026
- 2006 annual price return
- +125.0%
- 2007 annual price return
- +124.0%
- 2008 annual price return
- -88.9%
- 2009 annual price return
- +709.7%
- 2010 annual price return
- -22.0%
- 2011 annual price return
- -83.0%
- 2012 annual price return
- -40.2%
- 2013 annual price return
- +95.8%
- 2014 annual price return
- -52.1%
- 2015 annual price return
- +51.7%
- 2016 annual price return
- +15.4%
- 2017 annual price return
- -27.6%
- 2018 annual price return
- -46.6%
- 2019 annual price return
- -37.8%
- 2020 annual price return
- +58.5%
- 2021 annual price return
- +2.4%
- 2022 annual price return
- -28.6%
- 2023 annual price return
- -48.8%
- 2024 annual price return
- -66.8%
- 2025 annual price return
- -37.9%
- 2026 annual price return
- +20.4%
GURE Stock Price Trajectory (2006–2026)
As of June 22, 2026, Gulf Resources, Inc. (GURE) trades at $3.85, representing a -52.5% return over the past year. The stock has delivered a -94.6% total return over five years (-44.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $747.00 on January 11, 2010. From this peak, GURE has corrected -99.5%, currently trading 21% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers IOSP (-0.1% 1Y), ASIX (-16.3% 1Y), and KWR (+31.9% 1Y), GURE has underperformed the peer group average. Compare GURE vs IOSP →
GURE Historical Price Data · from 2006
Rows 1–50 of 4,994| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 3.87 | 4.02 | 3.71 | 3.85 | 9K | -4.23% |
| 2026-06-17 | 3.84 | 4.02 | 3.84 | 4.02 | 2K | 0.00% |
| 2026-06-16 | 3.85 | 4.02 | 3.85 | 4.02 | 3K | +5.79% |
| 2026-06-15 | 3.99 | 4.36 | 3.80 | 3.80 | 8K | -10.59% |
| 2026-06-12 | 3.97 | 4.33 | 3.92 | 4.25 | 16K | +9.82% |
| 2026-06-11 | 4.05 | 4.25 | 3.87 | 3.87 | 2K | -9.58% |
| 2026-06-10 | 4.50 | 4.70 | 4.28 | 4.28 | 5K | +2.64% |
| 2026-06-09 | 3.92 | 4.43 | 3.90 | 4.17 | 16K | +6.38% |
| 2026-06-08 | 4.08 | 4.17 | 3.92 | 3.92 | 5K | -1.01% |
| 2026-06-05 | 4.25 | 4.50 | 3.90 | 3.96 | 6K | -12.00% |
| 2026-06-04 | 4.11 | 4.75 | 3.82 | 4.50 | 13K | -6.25% |
| 2026-06-03 | 4.41 | 4.80 | 4.41 | 4.80 | 695 | +7.14% |
| 2026-06-02 | 4.60 | 4.70 | 4.27 | 4.48 | 7K | -1.54% |
| 2026-06-01 | 5.08 | 5.08 | 4.40 | 4.55 | 20K | -12.50% |
| 2026-05-29 | 5.14 | 5.40 | 4.86 | 5.20 | 13K | +5.91% |
| 2026-05-28 | 4.04 | 4.96 | 4.04 | 4.91 | 19K | +11.85% |
| 2026-05-27 | 3.95 | 4.39 | 3.81 | 4.39 | 20K | +9.01% |
| 2026-05-26 | 3.61 | 4.40 | 3.51 | 4.03 | 21K | +7.39% |
| 2026-05-22 | 3.58 | 3.99 | 3.58 | 3.75 | 6K | -2.09% |
| 2026-05-21 | 3.75 | 4.14 | 3.60 | 3.83 | 18K | +11.01% |
| 2026-05-20 | 3.90 | 3.90 | 3.23 | 3.45 | 34K | -11.54% |
| 2026-05-19 | 3.85 | 3.90 | 3.64 | 3.90 | 6K | +1.30% |
| 2026-05-18 | 3.95 | 3.95 | 3.83 | 3.85 | 5K | -3.75% |
| 2026-05-15 | 4.33 | 4.34 | 3.84 | 4.00 | 20K | -5.66% |
| 2026-05-14 | 3.78 | 4.25 | 3.75 | 4.24 | 25K | +10.99% |
| 2026-05-13 | 3.51 | 3.92 | 3.51 | 3.82 | 8K | +3.80% |
| 2026-05-12 | 3.51 | 3.92 | 3.51 | 3.68 | 31K | +6.67% |
| 2026-05-11 | 3.38 | 3.63 | 3.38 | 3.45 | 13K | +1.77% |
| 2026-05-08 | 3.67 | 3.67 | 3.32 | 3.39 | 35K | -6.09% |
| 2026-05-07 | 3.80 | 3.95 | 3.61 | 3.61 | 35K | -3.86% |
| 2026-05-06 | 3.86 | 4.00 | 3.43 | 3.75 | 68K | +3.59% |
| 2026-05-05 | 3.49 | 3.80 | 3.39 | 3.63 | 1K | +7.89% |
| 2026-05-04 | 3.51 | 3.69 | 3.29 | 3.36 | 96K | +2.13% |
| 2026-05-01 | 3.45 | 3.72 | 3.28 | 3.29 | 5K | -5.19% |
| 2026-04-30 | 3.20 | 3.65 | 3.20 | 3.47 | 17K | +1.76% |
| 2026-04-29 | 3.38 | 3.66 | 3.26 | 3.41 | 303K | +2.25% |
| 2026-04-28 | 3.28 | 3.72 | 3.25 | 3.33 | 439K | -5.52% |
| 2026-04-27 | 4.50 | 4.96 | 3.52 | 3.53 | 131K | -29.40% |
| 2026-04-24 | 4.89 | 5.00 | 4.52 | 5.00 | 12K | -4.51% |
| 2026-04-23 | 5.13 | 5.39 | 4.81 | 5.24 | 13K | -0.45% |
| 2026-04-22 | 5.36 | 5.60 | 5.26 | 5.26 | 13K | +2.53% |
| 2026-04-21 | 5.19 | 5.19 | 5.13 | 5.13 | 10K | -4.65% |
| 2026-04-20 | 5.00 | 5.57 | 5.00 | 5.38 | 46K | +6.11% |
| 2026-04-17 | 5.57 | 5.57 | 5.07 | 5.07 | 19K | -13.33% |
| 2026-04-16 | 5.50 | 6.00 | 5.40 | 5.85 | 126K | +11.43% |
| 2026-04-15 | 5.58 | 5.80 | 5.25 | 5.25 | 11K | -2.23% |
| 2026-04-14 | 5.68 | 6.10 | 5.30 | 5.37 | 78K | -5.62% |
| 2026-04-13 | 5.23 | 5.97 | 5.03 | 5.69 | 108K | +1.97% |
| 2026-04-10 | 5.61 | 5.74 | 5.04 | 5.58 | 5K | -0.53% |
| 2026-04-09 | 7.37 | 7.37 | 5.51 | 5.61 | 66K | -23.26% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GURE — Frequently Asked Questions
Quick answers to the most common questions about buying GURE stock.
How has GURE stock performed recently?
GURE declined -52.5% over the past year, below its 5-year annualized CAGR of -44.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is GURE's all-time high price?
Gulf Resources, Inc. reached $747.00 on 2010-01-11. The 52-week high is $11.83. Current 1-year return of -52.5% places the stock further from historical peaks.
Where can I download GURE historical price data?
This page provides GURE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2006-2026, downloadable in CSV format.