Gulf Resources, Inc. (GURE) Stock Price History
Historical prices from 2006 to 2026
- 1M
- -15.1%
- 3M
- -21.3%
- YTD
- -21.3%
- 1Y
- -52.1%
- 3Y
- -45.5%
- 5Y
- -41.7%
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
- -21.1%
GURE Stock Price Trajectory (2006–2026)
As of October 3, 2026, Gulf Resources, Inc. (GURE) trades at $3.02, representing a -52.1% return over the past year. The stock has delivered a -93.3% total return over five years (-41.7% 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 -99.6%, currently trading 28% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers IOSP (+23.9% 1Y), ASIX (-16.3% 1Y), and KWR (+21.2% 1Y), GURE has underperformed the peer group average. Compare GURE vs IOSP →
GURE Historical Price Data · from 2006
Rows 1–50 of 5,066| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 3.01 | 3.17 | 2.92 | 3.02 | 65K | +3.61% |
| 2026-10-01 | 3.27 | 3.27 | 2.90 | 2.91 | 140K | -4.90% |
| 2026-09-30 | 3.34 | 3.34 | 3.01 | 3.06 | 91K | -0.65% |
| 2026-09-29 | 3.17 | 3.35 | 3.04 | 3.08 | 118K | -2.22% |
| 2026-09-28 | 3.25 | 3.36 | 2.97 | 3.15 | 79K | -3.37% |
| 2026-09-25 | 3.49 | 3.49 | 3.21 | 3.26 | 12K | -6.05% |
| 2026-09-24 | 3.35 | 3.48 | 3.21 | 3.47 | 26K | -3.61% |
| 2026-09-23 | 3.83 | 3.83 | 3.12 | 3.60 | 40K | 0.00% |
| 2026-09-22 | 3.29 | 3.60 | 3.06 | 3.60 | 2.85M | +9.42% |
| 2026-09-21 | 3.86 | 3.86 | 3.22 | 3.29 | 12K | +4.44% |
| 2026-09-18 | 3.21 | 3.34 | 3.13 | 3.15 | 4K | -7.35% |
| 2026-09-17 | 3.40 | 3.40 | 3.40 | 3.40 | 85 | +0.03% |
| 2026-09-16 | 3.60 | 3.60 | 3.20 | 3.40 | 2K | -4.25% |
| 2026-09-15 | 3.62 | 3.62 | 3.22 | 3.55 | 3K | +4.11% |
| 2026-09-14 | 3.40 | 3.65 | 3.40 | 3.41 | 2K | -6.58% |
| 2026-09-11 | 3.31 | 3.68 | 3.20 | 3.65 | 4K | +14.06% |
| 2026-09-10 | 3.20 | 3.20 | 3.20 | 3.20 | 300 | -8.57% |
| 2026-09-09 | 3.32 | 3.50 | 3.30 | 3.50 | 1K | -2.51% |
| 2026-09-08 | 3.31 | 3.60 | 3.31 | 3.59 | 2K | -1.91% |
| 2026-09-04 | 3.05 | 3.70 | 3.05 | 3.66 | 3K | +16.56% |
| 2026-09-03 | 3.14 | 3.14 | 3.14 | 3.14 | 539 | -11.55% |
| 2026-09-02 | 3.59 | 3.73 | 3.31 | 3.55 | 43K | -1.39% |
| 2026-09-01 | 3.58 | 3.60 | 3.38 | 3.60 | 3K | +2.86% |
| 2026-08-31 | 3.80 | 3.85 | 3.45 | 3.50 | 8K | -10.26% |
| 2026-08-28 | 3.36 | 3.90 | 3.36 | 3.90 | 6K | +14.04% |
| 2026-08-27 | 3.36 | 3.42 | 3.36 | 3.42 | 3K | -2.29% |
| 2026-08-26 | 3.33 | 3.50 | 3.15 | 3.50 | 9K | +3.24% |
| 2026-08-25 | 3.15 | 3.39 | 3.15 | 3.39 | 4K | +5.61% |
| 2026-08-24 | 3.30 | 3.33 | 3.21 | 3.21 | 940 | -5.59% |
| 2026-08-21 | 3.02 | 3.40 | 3.02 | 3.40 | 2K | +2.72% |
| 2026-08-20 | 3.26 | 3.50 | 3.14 | 3.31 | 2K | -0.60% |
| 2026-08-19 | 3.10 | 3.41 | 2.99 | 3.33 | 11K | +7.42% |
| 2026-08-18 | 2.90 | 3.10 | 2.90 | 3.10 | 10K | +3.33% |
| 2026-08-17 | 3.09 | 3.12 | 2.98 | 3.00 | 6K | -0.33% |
| 2026-08-14 | 3.42 | 3.42 | 2.82 | 3.01 | 8K | -15.45% |
| 2026-08-13 | 3.20 | 3.56 | 3.20 | 3.56 | 2K | +5.33% |
| 2026-08-12 | 3.16 | 3.50 | 2.94 | 3.38 | 13K | +5.96% |
| 2026-08-11 | 2.95 | 3.19 | 2.81 | 3.19 | 40K | +4.25% |
| 2026-08-10 | 2.86 | 3.13 | 2.86 | 3.06 | 65K | -2.86% |
| 2026-08-07 | 3.12 | 3.15 | 2.88 | 3.15 | 15K | 0.00% |
| 2026-08-06 | 3.07 | 3.15 | 3.07 | 3.15 | 710 | +3.62% |
| 2026-08-05 | 3.04 | 3.15 | 3.04 | 3.04 | 3K | +3.75% |
| 2026-08-04 | 2.95 | 3.14 | 2.85 | 2.93 | 8K | -2.33% |
| 2026-08-03 | 3.00 | 3.00 | 3.00 | 3.00 | 309 | -0.66% |
| 2026-07-31 | 3.00 | 3.02 | 2.88 | 3.02 | 3K | 0.00% |
| 2026-07-30 | 3.08 | 3.08 | 2.86 | 3.02 | 5K | -4.73% |
| 2026-07-29 | 3.00 | 3.17 | 3.00 | 3.17 | 2K | -0.63% |
| 2026-07-28 | 3.41 | 3.42 | 3.00 | 3.19 | 4K | -6.45% |
| 2026-07-27 | 3.41 | 3.65 | 3.33 | 3.41 | 9K | +0.29% |
| 2026-07-24 | 3.58 | 3.58 | 3.40 | 3.40 | 3K | -6.59% |
GURE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -52.1% over the past year, below its 5-year annualized CAGR of -41.7%. 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 -52.1% 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.