2m 2m 2m 2m 2m 2m 2m
GULF RES (GURE)
NASDAQ
$4.28-$0.20 (-4.44%)
Price as of Jun 03, 2026 6:11 PM EDT- $8.0MMarket Cap
- -27.31%1-Year Change
- ChemicalsIndustry
GULF RES (GURE)
$4.28-$0.20 (-4.44%)
- 1 Month+33.33%Low Price$3.36High Price$5.20
- 3 Months0.00%Low Price$3.34High Price$7.84
- 1 Year+646.67%Low Price$0.50High Price$8.19
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 4.60 | 4.70 | 4.27 | 4.48 | -1.54% | 7,420 |
06/01/2026 | 5.08 | 5.08 | 4.40 | 4.55 | -12.50% | 19,717 |
05/29/2026 | 4.75 | 5.40 | 4.75 | 5.20 | +5.91% | 13,290 |
05/28/2026 | 4.12 | 4.96 | 4.04 | 4.91 | +11.85% | 19,590 |
05/27/2026 | 3.95 | 4.39 | 3.81 | 4.39 | +9.01% | 19,804 |
05/26/2026 | 3.61 | 4.40 | 3.51 | 4.03 | +7.39% | 21,553 |
05/22/2026 | 3.58 | 3.99 | 3.58 | 3.75 | -2.09% | 6,156 |
05/21/2026 | 3.75 | 4.14 | 3.60 | 3.83 | +1.32% | 17,869 |
05/20/2026 | 3.90 | 3.90 | 3.23 | 3.78 | -3.08% | 35,409 |
05/19/2026 | 3.85 | 3.90 | 3.77 | 3.90 | +1.30% | 6,449 |
05/18/2026 | 4.04 | 4.18 | 3.76 | 3.85 | -3.75% | 5,189 |
05/15/2026 | 4.33 | 4.34 | 3.84 | 4.00 | -0.25% | 19,648 |
05/14/2026 | 3.78 | 4.33 | 3.75 | 4.01 | +4.97% | 25,138 |
05/13/2026 | 3.51 | 3.92 | 3.51 | 3.82 | +3.80% | 8,560 |
05/12/2026 | 3.50 | 3.92 | 3.50 | 3.68 | +3.08% | 30,830 |
05/11/2026 | 3.40 | 3.63 | 3.40 | 3.57 | +5.31% | 13,497 |
05/08/2026 | 3.58 | 3.67 | 3.32 | 3.39 | -6.09% | 34,967 |
05/07/2026 | 3.80 | 3.95 | 3.61 | 3.61 | -1.63% | 35,710 |
05/06/2026 | 3.86 | 4.00 | 3.43 | 3.67 | +6.69% | 68,097 |
05/05/2026 | 3.49 | 3.80 | 3.39 | 3.44 | +2.38% | 113,166 |
05/04/2026 | 3.51 | 3.69 | 3.29 | 3.36 | -4.27% | 96,577 |
05/01/2026 | 3.46 | 3.72 | 3.45 | 3.51 | +1.15% | 4,590 |
04/30/2026 | 3.20 | 3.65 | 3.20 | 3.47 | +1.76% | 17,226 |
04/29/2026 | 3.32 | 3.66 | 3.26 | 3.41 | +2.25% | 305,918 |
04/28/2026 | 3.39 | 3.72 | 3.25 | 3.34 | -5.52% | 439,130 |
04/27/2026 | 4.78 | 4.96 | 3.53 | 3.53 | -29.40% | 151,527 |
04/24/2026 | 5.13 | 5.13 | 4.52 | 5.00 | -4.51% | 13,925 |
04/23/2026 | 5.05 | 5.39 | 4.81 | 5.24 | -0.45% | 12,727 |
04/22/2026 | 5.36 | 5.60 | 5.26 | 5.26 | -7.52% | 13,521 |
04/21/2026 | 5.05 | 5.69 | 5.05 | 5.69 | +5.72% | 9,640 |
04/20/2026 | 5.00 | 5.57 | 5.00 | 5.38 | -0.74% | 45,923 |
04/17/2026 | 5.57 | 5.57 | 5.12 | 5.42 | -5.74% | 19,359 |
04/16/2026 | 5.50 | 6.00 | 5.40 | 5.75 | +6.38% | 127,552 |
04/15/2026 | 5.58 | 5.80 | 5.25 | 5.41 | -1.73% | 10,871 |
04/14/2026 | 5.77 | 6.10 | 5.31 | 5.50 | -3.34% | 78,969 |
04/13/2026 | 5.23 | 5.93 | 5.03 | 5.69 | +10.70% | 108,331 |
04/10/2026 | 5.61 | 5.74 | 5.04 | 5.14 | -8.38% | 5,340 |
04/09/2026 | 7.37 | 7.37 | 5.50 | 5.61 | -20.43% | 66,709 |
04/08/2026 | 5.74 | 7.37 | 5.61 | 7.05 | +17.89% | 143,988 |
04/07/2026 | 6.20 | 6.39 | 5.75 | 5.98 | -4.93% | 19,341 |
04/06/2026 | 7.07 | 7.30 | 6.20 | 6.29 | -18.84% | 34,868 |
04/02/2026 | 7.61 | 8.73 | 7.19 | 7.75 | -1.15% | 43,622 |
04/01/2026 | 6.36 | 8.07 | 6.00 | 7.84 | +25.44% | 105,025 |
03/31/2026 | 5.11 | 6.58 | 4.90 | 6.25 | +19.73% | 93,105 |
03/30/2026 | 5.04 | 5.50 | 4.90 | 5.22 | +8.30% | 12,779 |
03/27/2026 | 4.79 | 5.02 | 4.67 | 4.82 | +2.34% | 34,244 |
03/26/2026 | 5.01 | 5.15 | 4.60 | 4.71 | -5.80% | 52,672 |
03/25/2026 | 4.94 | 5.09 | 4.75 | 5.00 | +1.21% | 32,643 |
03/24/2026 | 5.01 | 5.08 | 4.65 | 4.94 | -0.40% | 31,836 |
03/23/2026 | 4.63 | 5.01 | 4.63 | 4.96 | +1.43% | 8,482 |
03/20/2026 | 4.80 | 4.90 | 4.51 | 4.89 | +2.52% | 25,886 |
03/19/2026 | 4.37 | 4.90 | 4.34 | 4.77 | +2.80% | 93,839 |
03/18/2026 | 4.80 | 4.83 | 4.52 | 4.64 | -1.49% | 5,443 |
03/17/2026 | 4.80 | 5.09 | 4.56 | 4.71 | +0.86% | 20,879 |
03/16/2026 | 4.96 | 5.09 | 4.44 | 4.67 | 0.00% | 23,833 |
03/13/2026 | 4.76 | 5.00 | 4.58 | 4.67 | -2.10% | 181,646 |
03/12/2026 | 4.16 | 4.77 | 4.16 | 4.77 | +3.02% | 11,427 |
03/11/2026 | 4.75 | 4.77 | 4.45 | 4.63 | +1.54% | 11,502 |
03/10/2026 | 4.70 | 4.96 | 4.38 | 4.56 | +0.22% | 160,455 |
03/09/2026 | 4.93 | 5.10 | 4.36 | 4.55 | -5.01% | 23,672 |
03/06/2026 | 4.48 | 4.83 | 4.42 | 4.79 | +6.92% | 23,958 |
03/05/2026 | 4.22 | 4.62 | 4.22 | 4.48 | +6.67% | 8,839 |
03/04/2026 | 4.29 | 4.66 | 4.15 | 4.20 | -8.10% | 37,547 |
03/03/2026 | 4.80 | 4.98 | 4.15 | 4.57 | -5.38% | 47,058 |
03/02/2026 | 4.61 | 5.27 | 4.61 | 4.83 | +4.77% | 35,823 |
02/27/2026 | 4.49 | 5.57 | 4.44 | 4.61 | -6.87% | 26,233 |
02/26/2026 | 4.63 | 5.69 | 4.48 | 4.95 | +10.49% | 43,253 |
02/25/2026 | 5.11 | 5.49 | 4.16 | 4.48 | -18.55% | 75,876 |
02/24/2026 | 5.65 | 5.70 | 5.25 | 5.50 | -3.51% | 6,388 |
02/23/2026 | 5.29 | 5.70 | 5.29 | 5.70 | +0.18% | 6,916 |
02/20/2026 | 5.40 | 5.70 | 5.10 | 5.69 | -0.35% | 12,412 |
02/19/2026 | 5.50 | 5.75 | 5.15 | 5.71 | -1.55% | 1,794 |
02/18/2026 | 5.25 | 5.80 | 5.22 | 5.80 | -0.17% | 8,140 |
02/17/2026 | 5.43 | 5.81 | 4.99 | 5.81 | +3.75% | 8,509 |
02/13/2026 | 5.81 | 5.81 | 5.32 | 5.60 | +0.72% | 6,297 |
02/12/2026 | 5.59 | 5.64 | 5.46 | 5.56 | -1.94% | 6,032 |
02/11/2026 | 5.42 | 5.84 | 4.91 | 5.67 | -0.18% | 17,695 |
02/10/2026 | 5.49 | 5.68 | 5.08 | 5.68 | +1.97% | 38,837 |
02/09/2026 | 4.77 | 5.69 | 4.77 | 5.57 | +16.04% | 14,210 |
02/06/2026 | 4.50 | 4.99 | 4.35 | 4.80 | +3.45% | 14,395 |
02/05/2026 | 4.41 | 4.75 | 4.21 | 4.64 | -2.32% | 16,733 |
02/04/2026 | 4.75 | 4.75 | 4.29 | 4.75 | +4.40% | 8,275 |
02/03/2026 | 4.24 | 4.55 | 4.16 | 4.55 | +4.75% | 10,718 |
02/02/2026 | 4.31 | 4.47 | 4.20 | 4.34 | -2.61% | 12,825 |
01/30/2026 | 4.44 | 4.47 | 4.29 | 4.46 | +0.22% | 9,944 |
01/29/2026 | 4.47 | 4.47 | 4.20 | 4.45 | -0.89% | 29,386 |
01/28/2026 | 4.47 | 4.57 | 4.05 | 4.49 | -2.18% | 12,001 |
01/27/2026 | 4.92 | 4.92 | 4.28 | 4.59 | -5.94% | 25,323 |
01/26/2026 | 4.08 | 5.18 | 3.91 | 4.88 | +19.02% | 74,591 |
01/23/2026 | 4.10 | 4.12 | 3.87 | 4.10 | -0.49% | 1,859 |
01/22/2026 | 3.92 | 4.12 | 3.92 | 4.12 | +5.10% | 3,110 |
01/21/2026 | 4.00 | 4.13 | 3.92 | 3.92 | +2.89% | 8,101 |
01/20/2026 | 4.08 | 4.11 | 3.81 | 3.81 | -7.30% | 5,290 |
01/16/2026 | 3.97 | 4.13 | 3.97 | 4.11 | +2.49% | 4,221 |
01/15/2026 | 3.84 | 4.09 | 3.84 | 4.01 | +0.25% | 7,389 |
01/14/2026 | 3.86 | 4.00 | 3.83 | 4.00 | 0.00% | 9,866 |
01/13/2026 | 3.92 | 4.01 | 3.83 | 4.00 | -3.15% | 3,640 |
01/12/2026 | 4.10 | 4.15 | 4.10 | 4.13 | -1.90% | 2,659 |
01/09/2026 | 4.01 | 4.25 | 4.01 | 4.21 | -0.94% | 11,605 |
01/08/2026 | 4.06 | 4.48 | 3.95 | 4.25 | +8.42% | 32,917 |