5 DAY PERFORMANCE
+54.24%
1 MONTH PERFORMANCE
+47.25%
3 MONTH PERFORMANCE
+49.67%
6 MONTH PERFORMANCE
+32.27%
YEAR-TO-DATE PERFORMANCE
+22.97%
1 YEAR PERFORMANCE
+3.88%
Gulf Resources Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.15 | $3.04 (-3.49%) | $3.16 | $3.03 | 34.30 K | |
| 11/04/2026 | $3.05 | $3.10 (1.64%) | $3.21 | $2.93 | 97.44 K | $5.57 M |
| 11/03/2026 | $2.87 | $3.06 (6.62%) | $3.24 | $2.87 | 59.71 K | $5.50 M |
| 11/02/2026 | $2.90 | $2.85 (-1.72%) | $2.94 | $2.85 | 5.42 K | $5.12 M |
| 10/30/2026 | $2.92 | $2.95 (1.03%) | $2.95 | $2.85 | 4.03 K | $5.30 M |
| 10/29/2026 | $3.09 | $3.09 (0%) | $3.09 | $3.09 | 2.99 K | $5.55 M |
| 10/28/2026 | $2.96 | $2.99 (1.01%) | $3.06 | $2.86 | 4.70 K | $5.37 M |
| 10/27/2026 | $2.94 | $2.94 (0%) | $3.14 | $2.85 | 6.00 K | $5.28 M |
| 10/26/2026 | $2.95 | $2.81 (-4.75%) | $3.04 | $2.80 | 46.21 K | $5.05 M |
| 10/23/2026 | $2.99 | $2.86 (-4.35%) | $2.99 | $2.73 | 119.65 K | $5.14 M |
| 10/22/2026 | $3.06 | $3.03 (-0.98%) | $3.06 | $2.82 | 12.30 K | $5.44 M |
| 10/21/2026 | $3.15 | $3.09 (-1.9%) | $3.15 | $2.77 | 85.90 K | $5.55 M |
| 10/20/2026 | $3.02 | $3.33 (10.26%) | $3.33 | $2.96 | 103.00 K | $5.98 M |
| 10/19/2026 | $3.11 | $2.96 (-4.82%) | $3.18 | $2.96 | 18.50 K | $5.32 M |
| 10/16/2026 | $3.08 | $3.12 (1.3%) | $3.26 | $2.88 | 152.71 K | $5.61 M |
| 10/15/2026 | $2.84 | $3.01 (5.99%) | $3.16 | $2.75 | 81.12 K | $5.41 M |
| 10/14/2026 | $2.79 | $2.94 (5.38%) | $3.03 | $2.69 | 25.14 K | $5.28 M |
| 10/13/2026 | $2.97 | $2.79 (-6.06%) | $3.05 | $2.71 | 141.80 K | $5.01 M |
| 10/12/2026 | $2.65 | $3.32 (25.28%) | $3.32 | $2.65 | 274.37 K | $5.97 M |
| 10/09/2026 | $2.85 | $2.73 (-4.21%) | $2.96 | $2.62 | 256.22 K | $4.91 M |
| 10/08/2026 | $2.91 | $2.90 (-0.34%) | $3.00 | $2.80 | 2.41 K | $5.21 M |
| 10/07/2026 | $2.95 | $2.89 (-2.03%) | $2.95 | $2.87 | 5.50 K | $5.19 M |
| 10/06/2026 | $2.87 | $3.02 (5.23%) | $3.13 | $2.87 | 29.43 K | $5.43 M |
| 10/05/2026 | $3.14 | $3.09 (-1.59%) | $3.17 | $2.80 | 19.84 K | $5.55 M |
| 10/02/2026 | $3.01 | $3.02 (0.33%) | $3.17 | $2.92 | 65.43 K | $5.43 M |
| 10/01/2026 | $3.14 | $2.91 (-7.32%) | $3.21 | $2.90 | 141.02 K | $5.23 M |
| 09/30/2026 | $3.08 | $3.06 (-0.65%) | $3.43 | $3.01 | 529.00 K | $5.50 M |
| 09/29/2026 | $3.08 | $3.20 (3.9%) | $3.53 | $3.00 | 119.90 K | $5.75 M |
| 09/28/2026 | $3.25 | $3.15 (-3.08%) | $3.36 | $2.97 | 80.10 K | $5.66 M |
| 09/25/2026 | $3.49 | $3.26 (-6.59%) | $3.49 | $3.20 | 11.99 K | $5.16 M |
| 09/24/2026 | $3.28 | $3.24 (-1.22%) | $3.48 | $3.05 | 27.00 K | $5.13 M |
| 09/23/2026 | $3.60 | $3.60 (0%) | $3.83 | $3.12 | 40.30 K | $5.70 M |
| 09/22/2026 | $3.29 | $3.71 (12.77%) | $3.71 | $3.03 | 2.88 M | $5.87 M |
| 09/21/2026 | $3.86 | $3.29 (-14.77%) | $3.86 | $3.18 | 12.50 K | $5.21 M |
| 09/18/2026 | $3.36 | $3.34 (-0.6%) | $3.37 | $3.13 | 4.34 K | $5.29 M |
| 09/17/2026 | $3.40 | $3.40 (0%) | $3.40 | $3.40 | 85 | $5.38 M |
| 09/16/2026 | $3.60 | $3.40 (-5.56%) | $3.60 | $3.20 | 1.82 K | $5.38 M |
| 09/15/2026 | $3.58 | $3.50 (-2.23%) | $3.62 | $3.31 | 3.54 K | $5.54 M |
| 09/14/2026 | $3.40 | $3.62 (6.47%) | $3.65 | $3.40 | 1.91 K | $5.73 M |
| 09/11/2026 | $3.20 | $3.65 (14.06%) | $3.68 | $3.20 | 3.90 K | $5.78 M |
| 09/10/2026 | $3.20 | $3.20 (0%) | $3.20 | $3.20 | 300 | $5.07 M |
| 09/09/2026 | $3.32 | $3.50 (5.42%) | $3.50 | $3.30 | 1.10 K | $5.54 M |
| 09/08/2026 | $3.31 | $3.59 (8.46%) | $3.60 | $3.31 | 2.45 K | $5.68 M |
| 09/04/2026 | $3.05 | $3.66 (20%) | $3.70 | $3.05 | 3.40 K | $5.79 M |
| 09/03/2026 | $3.14 | $3.14 (0%) | $3.14 | $3.14 | 539 | $4.97 M |
| 09/02/2026 | $3.59 | $3.55 (-1.11%) | $3.73 | $3.32 | 42.80 K | $5.62 M |
| 09/01/2026 | $3.58 | $3.60 (0.56%) | $3.60 | $3.38 | 2.54 K | $5.70 M |
| 08/31/2026 | $3.80 | $3.50 (-7.89%) | $3.90 | $3.45 | 8.33 K | $5.54 M |
| 08/28/2026 | $3.36 | $3.90 (16.07%) | $3.90 | $3.36 | 10.91 K | $6.17 M |
| 08/27/2026 | $3.22 | $3.42 (6.21%) | $3.42 | $3.22 | 3.42 K | $5.41 M |
| 08/26/2026 | $3.39 | $3.50 (3.24%) | $3.50 | $3.24 | 9.10 K | $5.54 M |
| 08/25/2026 | $3.15 | $3.39 (7.62%) | $3.39 | $3.15 | 4.34 K | $5.37 M |
| 08/24/2026 | $3.30 | $3.21 (-2.73%) | $3.33 | $3.21 | 940 | $5.08 M |
| 08/21/2026 | $3.02 | $3.40 (12.58%) | $3.40 | $3.02 | 1.50 K | $5.23 M |
| 08/20/2026 | $3.26 | $3.31 (1.53%) | $3.50 | $3.14 | 2.20 K | $5.10 M |
| 08/19/2026 | $3.10 | $3.33 (7.42%) | $3.41 | $2.99 | 11.04 K | $5.13 M |
| 08/18/2026 | $2.90 | $3.10 (6.9%) | $3.10 | $2.90 | 10.12 K | $4.77 M |
| 08/17/2026 | $3.09 | $3.00 (-2.91%) | $3.12 | $2.98 | 5.71 K | $4.62 M |
| 08/14/2026 | $3.42 | $3.01 (-11.99%) | $3.42 | $2.82 | 7.78 K | $4.07 M |
| 08/13/2026 | $3.20 | $3.56 (11.25%) | $3.56 | $3.20 | 2.14 K | $4.82 M |
| 08/12/2026 | $3.16 | $3.38 (6.96%) | $3.50 | $2.94 | 12.71 K | $4.57 M |
| 08/11/2026 | $2.95 | $3.19 (8.14%) | $3.19 | $2.81 | 39.55 K | $4.32 M |
| 08/10/2026 | $2.86 | $3.06 (6.99%) | $3.13 | $2.86 | 65.15 K | $4.14 M |
| 08/07/2026 | $3.12 | $3.15 (0.96%) | $3.15 | $2.88 | 15.02 K | $4.26 M |
| 08/06/2026 | $3.07 | $3.15 (2.61%) | $3.15 | $3.07 | 710 | $4.26 M |
| 08/05/2026 | $3.04 | $3.04 (0%) | $3.15 | $3.04 | 2.91 K | $4.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
