$GURE: Gulf Resources, Inc. - Common Stock
2024-03-26 GURE 2024-03-26 20:00:53 0.00 0.00 6.15% 2024-03-27 GURE 2024-03-27 05:00:56 1.55 0.96 6.15% GURE 2024-03-27 06:01:08 1.55 0.97 6.15% GURE 2024-03-27 07:01:03 1.55 1.11 6.15% GURE 2024-03-27 09:00:59 1.43 1.11 6.15% GURE 2024-03-27 10:01:12 1.45 1.38 1.54% GURE 2024-03-27 11:01:00 1.45 1.38 0.77% GURE 2024-03-27 13:01:03 1.54 1.44 3.85% GURE 2024-03-27 14:01:12 1.52 1.44 2.31% GURE 2024-03-27 15:00:49 1.52 1.46 2.31% GURE 2024-03-27 16:00:55 1.50 1.43 4.62% GURE 2024-03-27 17:00:51 1.50 1.43 4.20% GURE 2024-03-27 20:01:05 0.00 0.00 4.20% 2024-03-28 GURE 2024-03-28 05:01:05 1.84 1.06 4.20% GURE 2024-03-28 07:01:05 1.63 1.11 4.20% GURE 2024-03-28 08:01:14 1.63 1.12 4.20% GURE 2024-03-28 09:00:57 1.63 1.13 4.20% GURE 2024-03-28 10:01:01 1.54 1.47 0.00% GURE 2024-03-28 11:01:03 1.52 1.47 3.50% GURE 2024-03-28 12:01:17 1.51 1.47 3.50% GURE 2024-03-28 13:00:57 1.53 1.47 3.50% GURE 2024-03-28 15:00:55 1.52 1.47 -1.40% GURE 2024-03-28 16:01:13 1.49 1.32 -0.70% GURE 2024-03-28 17:01:02 1.48 1.32 -0.67% GURE 2024-03-28 18:00:54 1.48 1.33 -0.67% GURE 2024-03-28 19:01:05 1.49 1.33 -0.67% GURE 2024-03-28 20:00:59 0.00 0.00 -0.67% 2024-04-01 GURE 2024-04-01 05:01:10 1.84 1.06 -0.67% GURE 2024-04-01 07:01:04 1.62 1.11 -0.67% GURE 2024-04-01 08:01:10 1.69 1.12 -0.67% GURE 2024-04-01 10:01:04 1.48 1.40 -3.36% GURE 2024-04-01 11:01:08 1.45 1.38 -3.36% GURE 2024-04-01 12:01:13 1.45 1.38 -6.04% GURE 2024-04-01 14:01:14 1.44 1.38 -6.04% GURE 2024-04-01 15:00:57 1.43 1.38 -6.04% GURE 2024-04-01 16:01:01 1.60 1.11 -4.03% GURE 2024-04-01 17:00:50 1.60 1.11 -4.05% GURE 2024-04-01 20:01:00 0.00 0.00 -4.05% 2024-04-02 GURE 2024-04-02 05:00:53 1.84 1.06 -4.05% GURE 2024-04-02 07:00:55 1.69 1.11 -4.05% GURE 2024-04-02 09:00:56 1.69 1.11 2.70% GURE 2024-04-02 10:01:14 1.49 1.44 1.35% GURE 2024-04-02 11:00:57 1.49 1.46 5.41% GURE 2024-04-02 12:01:17 1.50 1.41 5.41% GURE 2024-04-02 13:01:01 1.47 1.41 5.41% GURE 2024-04-02 15:00:57 1.46 1.39 5.41% GURE 2024-04-02 16:01:13 1.48 1.42 -0.68% GURE 2024-04-02 17:01:03 1.48 1.42 -0.70% GURE 2024-04-02 20:01:00 0.00 0.00 -0.70% 2024-04-03 GURE 2024-04-03 05:00:55 1.59 1.06 -0.70% GURE 2024-04-03 07:01:09 1.51 1.28 -0.70% GURE 2024-04-03 10:01:17 1.44 1.38 2.11% GURE 2024-04-03 11:01:07 1.45 1.35 2.11% GURE 2024-04-03 12:01:06 1.45 1.37 2.11% GURE 2024-04-03 13:00:51 1.45 1.42 2.11% GURE 2024-04-03 14:01:05 1.44 1.42 0.00% GURE 2024-04-03 15:01:07 1.45 1.42 0.00% GURE 2024-04-03 16:01:12 1.44 1.39 0.70% GURE 2024-04-03 17:00:57 1.49 1.40 0.70% GURE 2024-04-03 20:01:01 0.00 0.00 4.93% 2024-04-04 GURE 2024-04-04 05:01:00 1.73 1.06 4.93% GURE 2024-04-04 07:01:07 1.64 1.38 4.93% GURE 2024-04-04 10:01:08 1.35 1.28 -9.15% GURE 2024-04-04 11:00:57 1.45 1.33 -9.15% GURE 2024-04-04 12:01:10 1.41 1.32 -9.15% GURE 2024-04-04 13:01:01 1.40 1.32 -9.15% GURE 2024-04-04 14:01:04 1.40 1.30 -9.15% GURE 2024-04-04 15:01:10 1.37 1.30 -6.34% GURE 2024-04-04 16:01:06 1.48 1.11 -3.52% GURE 2024-04-04 17:01:05 1.48 1.11 -3.47% GURE 2024-04-04 18:01:03 1.60 1.11 -3.47% GURE 2024-04-04 20:01:11 0.00 0.00 -3.47% 2024-04-05 GURE 2024-04-05 05:01:04 1.73 1.06 -3.47% GURE 2024-04-05 07:01:00 1.60 1.11 -3.47% GURE 2024-04-05 08:01:14 1.60 1.29 -3.47% GURE 2024-04-05 09:00:52 1.60 1.31 -3.47% GURE 2024-04-05 10:01:23 1.44 1.36 -1.39% GURE 2024-04-05 11:01:04 1.44 1.37 -1.39% GURE 2024-04-05 12:01:07 1.48 1.38 4.17% GURE 2024-04-05 13:00:55 1.47 1.39 4.17% GURE 2024-04-05 14:01:18 1.44 1.38 2.78% GURE 2024-04-05 15:00:57 1.42 1.37 2.78% GURE 2024-04-05 16:01:19 1.52 1.31 0.00% GURE 2024-04-05 20:01:12 0.00 0.00 0.00% 2024-04-08 GURE 2024-04-08 05:00:59 1.73 1.06 0.00% GURE 2024-04-08 07:01:02 1.60 1.11 0.00% GURE 2024-04-08 09:01:32 1.89 1.11 0.00% GURE 2024-04-08 10:01:17 1.44 1.37 -1.39% GURE 2024-04-08 11:00:58 1.41 1.31 -1.39% GURE 2024-04-08 12:01:22 1.39 1.37 -1.39% GURE 2024-04-08 16:01:11 1.52 1.38 -0.69% GURE 2024-04-08 17:00:58 1.52 1.38 -0.72% GURE 2024-04-08 20:01:02 0.00 0.00 -0.72% 2024-04-09 GURE 2024-04-09 05:01:01 1.73 1.06 -0.72% GURE 2024-04-09 07:01:13 1.60 1.11 -0.72% GURE 2024-04-09 10:01:01 1.40 1.33 -0.72% GURE 2024-04-09 11:00:55 1.38 1.35 -0.72% GURE 2024-04-09 13:01:10 1.43 1.37 5.04% GURE 2024-04-09 15:01:10 1.40 1.37 5.04% GURE 2024-04-09 16:01:12 1.48 1.38 0.00% GURE 2024-04-09 20:01:04 0.00 0.00 0.00% 2024-04-10 GURE 2024-04-10 05:01:00 1.73 1.06 0.00% GURE 2024-04-10 07:00:56 1.60 1.07 0.00% GURE 2024-04-10 10:01:17 1.38 1.31 -1.46% GURE 2024-04-10 11:00:58 1.44 1.36 -1.46% GURE 2024-04-10 12:00:57 1.40 1.35 -1.46% GURE 2024-04-10 13:01:01 1.38 1.35 -1.46% GURE 2024-04-10 14:01:09 1.44 1.36 -1.46% GURE 2024-04-10 15:01:00 1.41 1.32 -1.46% GURE 2024-04-10 16:01:07 1.48 1.37 -1.46% GURE 2024-04-10 17:00:57 1.48 1.37 -1.45% GURE 2024-04-10 20:01:08 0.00 0.00 -1.45% 2024-04-11 GURE 2024-04-11 05:01:16 1.73 1.06 -1.45% GURE 2024-04-11 07:01:00 1.60 1.11 -1.45% GURE 2024-04-11 09:00:55 1.89 1.28 -1.45% GURE 2024-04-11 10:01:06 1.44 1.34 3.62% GURE 2024-04-11 11:00:57 1.39 1.35 -1.45% GURE 2024-04-11 12:01:17 1.38 1.35 -1.45% GURE 2024-04-11 13:01:03 1.38 1.36 -1.45% GURE 2024-04-11 15:01:04 1.38 1.31 -0.72% GURE 2024-04-11 16:00:56 1.39 1.32 0.00% GURE 2024-04-11 17:01:08 1.39 1.33 0.00% GURE 2024-04-11 19:00:56 1.60 1.33 0.00% GURE 2024-04-11 20:01:08 0.00 0.00 0.00% 2024-04-12 GURE 2024-04-12 05:01:08 1.73 1.06 0.00% GURE 2024-04-12 07:00:53 1.60 1.11 0.00% GURE 2024-04-12 10:01:19 1.39 1.34 0.73% GURE 2024-04-12 11:01:05 1.44 1.40 1.46% GURE 2024-04-12 12:00:55 1.45 1.40 4.38% GURE 2024-04-12 13:00:58 1.44 1.40 4.38% GURE 2024-04-12 14:00:57 1.43 1.40 4.38% GURE 2024-04-12 15:01:01 1.44 1.37 1.46% GURE 2024-04-12 16:01:15 1.48 1.35 2.19% GURE 2024-04-12 17:01:00 1.48 1.35 -1.45% GURE 2024-04-12 20:01:03 0.00 0.00 -1.45% 2024-04-15 GURE 2024-04-15 05:00:50 1.60 0.57 -1.45% GURE 2024-04-15 07:00:55 1.60 1.11 -1.45% GURE 2024-04-15 10:01:16 1.39 1.36 -3.62% GURE 2024-04-15 11:01:05 1.36 1.33 -4.35% GURE 2024-04-15 13:01:03 1.34 1.33 -4.35% GURE 2024-04-15 15:00:58 1.41 1.33 -4.35% GURE 2024-04-15 16:01:05 1.52 1.32 -5.07% GURE 2024-04-15 17:00:55 1.35 1.32 -4.93% GURE 2024-04-15 19:01:08 1.60 1.32 -4.93% GURE 2024-04-15 20:01:10 0.00 0.00 -4.93% 2024-04-16 GURE 2024-04-16 05:00:48 1.60 0.54 -4.93% GURE 2024-04-16 07:00:51 1.60 1.11 -4.93% GURE 2024-04-16 10:01:05 1.35 1.29 -1.41% GURE 2024-04-16 11:00:59 1.38 1.29 2.11% GURE 2024-04-16 12:01:04 1.38 1.28 0.00% GURE 2024-04-16 14:01:01 1.37 1.28 0.00% GURE 2024-04-16 15:00:56 1.37 1.29 0.00% GURE 2024-04-16 16:00:22 8-K Sec report https://www.sec.gov/Archives/edgar/data/885462/000119380524000539/0001193805-24-000539-index.htm 8-K - GULF RESOURCES, INC. (0000885462) (Filer) GURE 2024-04-16 16:01:14 1.40 1.25 -2.82% GURE 2024-04-16 17:01:01 1.40 1.29 -2.96% GURE 2024-04-16 18:01:08 1.60 1.30 -2.96% GURE 2024-04-16 20:01:05 0.00 0.00 -2.96% 2024-04-17 GURE 2024-04-17 05:01:08 1.60 0.52 -2.96% GURE 2024-04-17 07:01:03 1.60 1.11 -2.96% GURE 2024-04-17 08:01:04 1.31 1.11 -2.96% GURE 2024-04-17 09:00:47 1.31 1.16 -2.96% GURE 2024-04-17 10:01:13 1.34 1.29 -0.74% GURE 2024-04-17 11:00:55 1.32 1.29 0.74% GURE 2024-04-17 12:01:07 1.38 1.30 0.00% GURE 2024-04-17 13:01:01 1.35 1.33 2.22% GURE 2024-04-17 14:01:07 1.37 1.35 2.96% GURE 2024-04-17 15:00:53 1.36 1.34 2.22% GURE 2024-04-17 16:01:03 1.59 1.30 3.70% GURE 2024-04-17 17:01:08 1.59 1.30 3.82% GURE 2024-04-17 20:01:04 0.00 0.00 3.82% 2024-04-18 GURE 2024-04-18 05:00:49 1.59 0.55 3.82% GURE 2024-04-18 07:00:58 1.59 1.11 3.82% GURE 2024-04-18 10:01:18 1.35 1.29 -3.05% GURE 2024-04-18 11:00:55 1.41 1.36 3.05% GURE 2024-04-18 12:00:59 1.37 1.30 -4.58% GURE 2024-04-18 13:01:06 1.39 1.35 -0.76% GURE 2024-04-18 15:00:59 1.36 1.35 -0.76% GURE 2024-04-18 16:01:09 1.39 1.11 -0.76% GURE 2024-04-18 17:01:02 1.39 1.11 -0.74% GURE 2024-04-18 20:01:07 0.00 0.00 -0.74% 2024-04-19 GURE 2024-04-19 05:01:00 1.59 0.54 -0.74% GURE 2024-04-19 07:01:02 1.59 1.11 -0.74% GURE 2024-04-19 09:00:52 1.57 1.12 -0.74% GURE 2024-04-19 10:01:21 1.46 1.39 0.74% GURE 2024-04-19 11:01:00 1.44 1.39 0.74% GURE 2024-04-19 13:01:03 1.42 1.39 0.74% GURE 2024-04-19 14:01:06 1.38 1.34 2.94% GURE 2024-04-19 15:00:58 1.40 1.37 1.47% GURE 2024-04-19 16:01:11 1.40 1.31 -0.74% GURE 2024-04-19 16:45:25 8-K Sec report https://www.sec.gov/Archives/edgar/data/885462/000119380524000544/0001193805-24-000544-index.htm 8-K - GULF RESOURCES, INC. (0000885462) (Filer) GURE 2024-04-19 20:01:03 0.00 0.00 -0.74% 2024-04-22 GURE 2024-04-22 07:00:55 1.53 1.20 -0.74% GURE 2024-04-22 09:00:56 1.40 1.32 -0.74% GURE 2024-04-22 10:01:12 1.44 1.40 -0.74% GURE 2024-04-22 11:01:02 1.41 1.40 -0.74% GURE 2024-04-22 12:01:05 1.40 1.35 0.74% GURE 2024-04-22 14:01:14 1.39 1.35 0.74% GURE 2024-04-22 15:00:57 1.39 1.36 0.74% GURE 2024-04-22 16:01:17 1.45 1.36 -2.22% GURE 2024-04-22 17:00:57 1.45 1.36 -2.19% GURE 2024-04-22 20:01:05 0.00 0.00 -2.19% 2024-04-23 GURE 2024-04-23 05:00:51 1.59 1.25 -2.19% GURE 2024-04-23 07:01:00 1.58 1.25 -2.19% GURE 2024-04-23 10:01:02 1.41 1.34 0.73% GURE 2024-04-23 11:01:01 1.44 1.42 4.38% GURE 2024-04-23 12:01:06 1.46 1.41 5.84% GURE 2024-04-23 15:00:58 1.46 1.43 6.57% GURE 2024-04-23 16:01:07 1.59 1.41 7.30% GURE 2024-04-23 17:00:48 1.59 1.41 7.35% GURE 2024-04-23 19:01:04 1.46 1.41 7.35% GURE 2024-04-23 20:01:14 0.00 0.00 7.35% 2024-04-24 GURE 2024-04-24 05:01:09 1.59 0.58 7.35% GURE 2024-04-24 07:00:58 1.59 1.11 7.35% GURE 2024-04-24 09:00:58 1.58 1.32 7.35% GURE 2024-04-24 10:01:04 1.50 1.46 1.47% GURE 2024-04-24 13:01:00 1.49 1.46 1.47% GURE 2024-04-24 16:01:02 1.49 1.41 2.94% GURE 2024-04-24 17:01:03 1.49 1.41 2.74% GURE 2024-04-24 20:01:01 0.00 0.00 2.74% 2024-04-25 GURE 2024-04-25 05:01:02 1.59 0.60 2.74% GURE 2024-04-25 07:01:20 1.59 1.11 2.74% GURE 2024-04-25 10:01:24 1.50 1.46 0.68% GURE 2024-04-25 11:01:08 1.50 1.48 0.00% GURE 2024-04-25 12:01:12 1.54 1.49 3.42% GURE 2024-04-25 13:01:09 1.54 1.51 3.42% GURE 2024-04-25 15:01:11 1.54 1.47 3.42% GURE 2024-04-25 16:01:12 1.52 1.46 2.74% GURE 2024-04-25 17:01:12 1.52 1.46 2.68%