5 DAY PERFORMANCE
+50.66%
1 MONTH PERFORMANCE
+28.90%
3 MONTH PERFORMANCE
+26.04%
6 MONTH PERFORMANCE
-5.21%
YEAR-TO-DATE PERFORMANCE
+22.97%
1 YEAR PERFORMANCE
-26.14%
Gulf Resources Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $2.95 | $2.93 (-0.68%) | $3.14 | $2.85 | 7.76 K | $3.97 M |
| 08/03/2026 | $3.00 | $3.00 (0%) | $3.00 | $3.00 | 309 | $4.06 M |
| 07/31/2026 | $3.00 | $3.02 (0.67%) | $3.02 | $2.88 | 3.18 K | $4.09 M |
| 07/30/2026 | $3.08 | $3.02 (-1.95%) | $3.08 | $2.86 | 5.10 K | $4.09 M |
| 07/29/2026 | $3.00 | $3.17 (5.67%) | $3.17 | $3.00 | 1.60 K | $4.29 M |
| 07/28/2026 | $3.41 | $3.19 (-6.45%) | $3.42 | $3.00 | 3.60 K | $4.32 M |
| 07/27/2026 | $3.41 | $3.41 (0%) | $3.65 | $3.33 | 9.04 K | $4.62 M |
| 07/24/2026 | $3.58 | $3.40 (-5.03%) | $3.58 | $3.40 | 2.56 K | $4.60 M |
| 07/23/2026 | $3.64 | $3.64 (0%) | $3.64 | $3.64 | 0 | $4.93 M |
| 07/22/2026 | $3.64 | $3.64 (0%) | $3.64 | $3.64 | 434 | $4.93 M |
| 07/21/2026 | $3.64 | $3.64 (0%) | $3.64 | $3.64 | 64 | $4.93 M |
| 07/20/2026 | $3.54 | $3.64 (2.82%) | $3.64 | $3.54 | 1.00 K | $4.93 M |
| 07/17/2026 | $3.34 | $3.72 (11.38%) | $3.72 | $3.34 | 700 | $5.04 M |
| 07/16/2026 | $3.38 | $3.72 (10.06%) | $3.72 | $3.38 | 636 | $5.04 M |
| 07/15/2026 | $3.80 | $3.58 (-5.79%) | $3.80 | $3.45 | 2.30 K | $4.85 M |
| 07/14/2026 | $3.64 | $3.49 (-4.12%) | $3.75 | $3.49 | 3.74 K | $4.72 M |
| 07/13/2026 | $3.51 | $3.79 (7.98%) | $3.80 | $3.44 | 3.30 K | $5.13 M |
| 07/10/2026 | $3.41 | $3.54 (3.81%) | $3.80 | $3.34 | 8.10 K | $4.79 M |
| 07/09/2026 | $3.52 | $3.44 (-2.27%) | $3.66 | $3.43 | 1.10 K | $4.66 M |
| 07/08/2026 | $3.53 | $3.79 (7.37%) | $3.88 | $3.41 | 8.79 K | $5.13 M |
| 07/07/2026 | $3.70 | $3.53 (-4.59%) | $3.70 | $3.53 | 800 | $4.78 M |
| 07/06/2026 | $3.50 | $3.79 (8.29%) | $3.79 | $3.45 | 5.22 K | $5.13 M |
| 07/02/2026 | $3.73 | $3.83 (2.68%) | $3.89 | $3.57 | 5.70 K | $5.18 M |
| 07/01/2026 | $3.65 | $3.64 (-0.27%) | $3.97 | $3.55 | 10.52 K | $4.93 M |
| 06/30/2026 | $3.86 | $3.65 (-5.44%) | $3.93 | $3.54 | 26.82 K | $4.94 M |
| 06/29/2026 | $3.77 | $3.93 (4.24%) | $4.01 | $3.52 | 17.51 K | $5.32 M |
| 06/26/2026 | $3.63 | $3.78 (4.13%) | $3.97 | $3.54 | 31.40 K | $5.12 M |
| 06/25/2026 | $3.86 | $3.99 (3.37%) | $4.00 | $3.47 | 40.20 K | $5.40 M |
| 06/24/2026 | $3.65 | $4.00 (9.59%) | $4.00 | $3.55 | 37.99 K | $5.41 M |
| 06/23/2026 | $3.55 | $3.71 (4.51%) | $3.90 | $3.42 | 5.70 K | $5.02 M |
| 06/22/2026 | $3.70 | $3.80 (2.7%) | $3.88 | $3.41 | 51.01 K | $5.14 M |
| 06/18/2026 | $3.87 | $3.85 (-0.52%) | $4.02 | $3.61 | 8.60 K | $5.21 M |
| 06/17/2026 | $3.84 | $4.02 (4.69%) | $4.02 | $3.84 | 1.74 K | $5.44 M |
| 06/16/2026 | $3.85 | $3.93 (2.08%) | $4.02 | $3.85 | 3.40 K | $5.32 M |
| 06/15/2026 | $3.99 | $3.80 (-4.76%) | $4.36 | $3.80 | 7.92 K | $5.14 M |
| 06/12/2026 | $3.97 | $4.25 (7.05%) | $4.33 | $3.92 | 15.61 K | $5.75 M |
| 06/11/2026 | $4.00 | $3.87 (-3.25%) | $4.25 | $3.87 | 2.30 K | $5.24 M |
| 06/10/2026 | $4.50 | $4.28 (-4.89%) | $4.70 | $4.28 | 4.87 K | $5.79 M |
| 06/09/2026 | $3.93 | $4.43 (12.72%) | $4.43 | $3.90 | 16.72 K | $6.00 M |
| 06/08/2026 | $4.09 | $3.92 (-4.16%) | $4.17 | $3.92 | 4.85 K | $5.31 M |
| 06/05/2026 | $4.38 | $4.31 (-1.6%) | $4.50 | $3.90 | 6.60 K | $5.83 M |
| 06/04/2026 | $3.82 | $4.50 (17.8%) | $4.75 | $3.82 | 13.60 K | $6.09 M |
| 06/03/2026 | $4.41 | $4.80 (8.84%) | $4.80 | $4.41 | 4.94 K | $6.50 M |
| 06/02/2026 | $4.60 | $4.48 (-2.61%) | $4.70 | $4.27 | 7.42 K | $6.06 M |
| 06/01/2026 | $5.08 | $4.55 (-10.43%) | $5.08 | $4.40 | 19.72 K | $6.16 M |
| 05/29/2026 | $4.75 | $5.20 (9.47%) | $5.40 | $4.75 | 13.30 K | $7.04 M |
| 05/28/2026 | $4.12 | $4.91 (19.17%) | $4.96 | $4.04 | 19.60 K | $6.65 M |
| 05/27/2026 | $3.95 | $4.39 (11.14%) | $4.39 | $3.81 | 19.80 K | $5.94 M |
| 05/26/2026 | $3.61 | $4.03 (11.63%) | $4.40 | $3.51 | 21.55 K | $5.45 M |
| 05/22/2026 | $3.58 | $3.75 (4.75%) | $3.99 | $3.58 | 6.16 K | $5.08 M |
| 05/21/2026 | $3.75 | $3.83 (2.13%) | $4.14 | $3.60 | 17.91 K | $5.18 M |
| 05/20/2026 | $3.90 | $3.78 (-3.08%) | $3.90 | $3.23 | 35.41 K | $5.12 M |
| 05/19/2026 | $3.85 | $3.90 (1.3%) | $3.90 | $3.77 | 6.45 K | $5.28 M |
| 05/18/2026 | $4.04 | $3.85 (-4.7%) | $4.18 | $3.76 | 5.20 K | $5.21 M |
| 05/15/2026 | $4.33 | $4.00 (-7.62%) | $4.34 | $3.84 | 19.65 K | $5.41 M |
| 05/14/2026 | $3.78 | $4.01 (6.08%) | $4.33 | $3.75 | 25.14 K | $5.43 M |
| 05/13/2026 | $3.51 | $3.82 (8.83%) | $3.92 | $3.51 | 8.60 K | $5.17 M |
| 05/12/2026 | $3.50 | $3.68 (5.14%) | $3.92 | $3.50 | 30.83 K | $4.98 M |
| 05/11/2026 | $3.40 | $3.57 (5%) | $3.63 | $3.40 | 13.50 K | $4.83 M |
| 05/08/2026 | $3.58 | $3.39 (-5.31%) | $3.67 | $3.32 | 34.97 K | $4.59 M |
| 05/07/2026 | $3.80 | $3.61 (-5%) | $3.95 | $3.61 | 35.71 K | $4.89 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.
