5 DAY PERFORMANCE
-2.74%
1 MONTH PERFORMANCE
-7.79%
3 MONTH PERFORMANCE
+9.40%
6 MONTH PERFORMANCE
-32.38%
YEAR-TO-DATE PERFORMANCE
+25.11%
1 YEAR PERFORMANCE
-45.38%
Gulf Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.66 | $0.65 (-1.63%) | $0.70 | $0.65 | 24,385 | |
| 03/11/2025 | $0.73 | $0.73 (0.14%) | $0.73 | $0.66 | 4,519 | $7.83 M |
| 03/10/2025 | $0.73 | $0.72 (-1.23%) | $0.73 | $0.69 | 4,615 | $7.72 M |
| 03/07/2025 | $0.71 | $0.73 (2.82%) | $0.73 | $0.69 | 14,485 | $7.83 M |
| 03/06/2025 | $0.69 | $0.71 (2.45%) | $0.71 | $0.69 | 7,200 | $7.58 M |
| 03/05/2025 | $0.66 | $0.71 (6.91%) | $0.71 | $0.60 | 20,800 | $7.62 M |
| 03/04/2025 | $0.68 | $0.71 (5.11%) | $0.71 | $0.68 | 1,500 | $7.62 M |
| 03/03/2025 | $0.70 | $0.71 (1.43%) | $0.72 | $0.65 | 7,300 | $7.62 M |
| 02/28/2025 | $0.72 | $0.72 (0.14%) | $0.73 | $0.69 | 12,800 | $7.72 M |
| 02/27/2025 | $0.73 | $0.72 (-1.51%) | $0.73 | $0.68 | 21,047 | $7.69 M |
| 02/26/2025 | $0.74 | $0.73 (-1.62%) | $0.74 | $0.65 | 1,523 | $7.81 M |
| 02/25/2025 | $0.67 | $0.70 (4.58%) | $0.74 | $0.66 | 12,223 | $7.52 M |
| 02/24/2025 | $0.70 | $0.70 (-0.36%) | $0.74 | $0.69 | 14,530 | $7.47 M |
| 02/21/2025 | $0.75 | $0.74 (-1.91%) | $0.75 | $0.67 | 10,600 | $7.89 M |
| 02/20/2025 | $0.76 | $0.73 (-4.16%) | $0.76 | $0.72 | 3,500 | $7.81 M |
| 02/19/2025 | $0.75 | $0.71 (-5.67%) | $0.76 | $0.70 | 5,731 | $7.59 M |
| 02/18/2025 | $0.73 | $0.77 (6.13%) | $0.80 | $0.73 | 48,425 | $8.26 M |
| 02/14/2025 | $0.77 | $0.78 (1.17%) | $0.78 | $0.72 | 7,400 | $8.35 M |
| 02/13/2025 | $0.78 | $0.77 (-1.03%) | $0.78 | $0.71 | 7,826 | $8.26 M |
| 02/12/2025 | $0.78 | $0.77 (-1.03%) | $0.78 | $0.71 | 15,903 | $8.26 M |
| 02/11/2025 | $0.71 | $0.75 (5.78%) | $0.78 | $0.66 | 70,900 | $8.05 M |
| 02/10/2025 | $0.70 | $0.70 (0%) | $0.70 | $0.66 | 9,800 | $7.51 M |
| 02/07/2025 | $0.66 | $0.69 (4.55%) | $0.70 | $0.66 | 32,411 | $7.40 M |
| 02/06/2025 | $0.69 | $0.70 (1.45%) | $0.70 | $0.66 | 7,700 | $7.51 M |
| 02/05/2025 | $0.67 | $0.70 (4.48%) | $0.70 | $0.66 | 34,863 | $7.51 M |
| 02/04/2025 | $0.66 | $0.68 (3.03%) | $0.70 | $0.65 | 37,529 | $7.29 M |
| 02/03/2025 | $0.67 | $0.66 (-0.75%) | $0.67 | $0.62 | 28,700 | $7.08 M |
| 01/31/2025 | $0.66 | $0.67 (1.52%) | $0.71 | $0.62 | 23,712 | $7.19 M |
| 01/30/2025 | $0.69 | $0.70 (1.38%) | $0.74 | $0.65 | 24,534 | $7.48 M |
| 01/29/2025 | $0.65 | $0.70 (7.69%) | $0.74 | $0.61 | 22,930 | $7.51 M |
| 01/28/2025 | $0.65 | $0.69 (6%) | $0.69 | $0.65 | 7,300 | $7.39 M |
| 01/27/2025 | $0.73 | $0.69 (-5.07%) | $0.73 | $0.65 | 13,307 | $7.43 M |
| 01/24/2025 | $0.69 | $0.70 (1.45%) | $0.70 | $0.63 | 17,300 | $7.51 M |
| 01/23/2025 | $0.65 | $0.69 (6%) | $0.70 | $0.65 | 42,731 | $7.39 M |
| 01/22/2025 | $0.72 | $0.68 (-6.11%) | $0.74 | $0.65 | 44,240 | $7.25 M |
| 01/21/2025 | $0.68 | $0.70 (2.94%) | $0.78 | $0.64 | 270,453 | $7.51 M |
| 01/17/2025 | $0.63 | $0.66 (4.76%) | $0.74 | $0.62 | 49,000 | $7.08 M |
| 01/16/2025 | $0.60 | $0.62 (2.83%) | $0.63 | $0.55 | 68,522 | $6.62 M |
| 01/15/2025 | $0.61 | $0.61 (-0.82%) | $0.65 | $0.60 | 50,500 | $6.49 M |
| 01/14/2025 | $0.68 | $0.61 (-10.21%) | $0.70 | $0.60 | 93,500 | $6.55 M |
| 01/13/2025 | $0.79 | $0.70 (-10.94%) | $0.79 | $0.65 | 44,900 | $7.51 M |
| 01/10/2025 | $0.70 | $0.76 (8.26%) | $0.78 | $0.67 | 113,876 | $8.14 M |
| 01/08/2025 | $0.93 | $0.72 (-23.33%) | $1.47 | $0.64 | 3.51 M | $7.69 M |
| 01/07/2025 | $0.74 | $0.88 (18.91%) | $0.93 | $0.67 | 443,649 | $9.44 M |
| 01/06/2025 | $0.59 | $0.71 (19.88%) | $0.73 | $0.59 | 164,775 | $7.59 M |
| 01/03/2025 | $0.60 | $0.59 (-0.5%) | $0.60 | $0.55 | 15,800 | $6.36 M |
| 01/02/2025 | $0.59 | $0.60 (1.17%) | $0.60 | $0.54 | 58,823 | $6.39 M |
| 12/31/2024 | $0.52 | $0.57 (8.38%) | $0.57 | $0.51 | 53,700 | $6.09 M |
| 12/30/2024 | $0.56 | $0.55 (-1.44%) | $0.56 | $0.51 | 50,118 | $5.89 M |
| 12/27/2024 | $0.57 | $0.53 (-6.81%) | $0.58 | $0.52 | 47,530 | $5.74 M |
| 12/26/2024 | $0.61 | $0.57 (-5.83%) | $0.61 | $0.50 | 62,200 | $6.16 M |
| 12/24/2024 | $0.57 | $0.61 (5.32%) | $0.62 | $0.57 | 44,100 | $6.49 M |
| 12/23/2024 | $0.61 | $0.60 (-1.23%) | $0.62 | $0.60 | 14,100 | $6.46 M |
| 12/20/2024 | $0.61 | $0.62 (0.98%) | $0.64 | $0.59 | 4,011 | $6.65 M |
| 12/19/2024 | $0.62 | $0.61 (-1.45%) | $0.62 | $0.60 | 3,605 | $6.55 M |
| 12/18/2024 | $0.60 | $0.65 (7.91%) | $0.65 | $0.60 | 9,784 | $6.95 M |
| 12/17/2024 | $0.60 | $0.65 (6.87%) | $0.65 | $0.60 | 15,700 | $6.93 M |
| 12/16/2024 | $0.61 | $0.65 (6.56%) | $0.65 | $0.59 | 7,900 | $6.97 M |
| 12/13/2024 | $0.67 | $0.62 (-7.13%) | $0.68 | $0.61 | 10,700 | $6.65 M |
| 12/12/2024 | $0.62 | $0.65 (4.01%) | $0.69 | $0.61 | 6,827 | $6.96 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.
