5 DAY PERFORMANCE
+18.18%
1 MONTH PERFORMANCE
+21.33%
3 MONTH PERFORMANCE
-8.27%
6 MONTH PERFORMANCE
+15.78%
YEAR-TO-DATE PERFORMANCE
+22.97%
1 YEAR PERFORMANCE
-42.98%
Gulf Resources Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.63 | $3.80 (4.68%) | $3.88 | $3.41 | 50.98 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 |
| 05/06/2026 | $3.86 | $3.67 (-4.92%) | $4.00 | $3.43 | 68.10 K | $4.97 M |
| 05/05/2026 | $3.49 | $3.44 (-1.43%) | $3.80 | $3.39 | 113.20 K | $4.66 M |
| 05/04/2026 | $3.51 | $3.36 (-4.27%) | $3.69 | $3.29 | 96.58 K | $4.55 M |
| 05/01/2026 | $3.46 | $3.51 (1.45%) | $3.72 | $3.45 | 4.60 K | $4.75 M |
| 04/30/2026 | $3.20 | $3.47 (8.44%) | $3.65 | $3.20 | 17.23 K | $4.70 M |
| 04/29/2026 | $3.32 | $3.41 (2.71%) | $3.66 | $3.26 | 305.92 K | $4.62 M |
| 04/28/2026 | $3.39 | $3.34 (-1.47%) | $3.72 | $3.25 | 439.14 K | $4.52 M |
| 04/27/2026 | $4.78 | $3.53 (-26.15%) | $4.96 | $3.53 | 152.30 K | $4.78 M |
| 04/24/2026 | $5.13 | $5.00 (-2.53%) | $5.13 | $4.52 | 13.93 K | $6.77 M |
| 04/23/2026 | $5.05 | $5.24 (3.76%) | $5.39 | $4.81 | 12.73 K | $7.09 M |
| 04/22/2026 | $5.36 | $5.26 (-1.87%) | $5.60 | $5.26 | 13.52 K | $7.12 M |
| 04/21/2026 | $5.05 | $5.69 (12.67%) | $5.69 | $5.05 | 9.64 K | $7.70 M |
| 04/20/2026 | $5.00 | $5.38 (7.6%) | $5.57 | $5.00 | 45.92 K | $7.28 M |
| 04/17/2026 | $5.57 | $5.42 (-2.69%) | $5.57 | $5.12 | 19.40 K | $7.34 M |
| 04/16/2026 | $5.50 | $5.75 (4.55%) | $6.00 | $5.40 | 127.60 K | $7.78 M |
| 04/15/2026 | $5.58 | $5.41 (-3.05%) | $5.80 | $5.25 | 10.90 K | $7.32 M |
| 04/14/2026 | $5.77 | $5.50 (-4.68%) | $6.10 | $5.31 | 78.97 K | $7.44 M |
| 04/13/2026 | $5.23 | $5.69 (8.8%) | $5.93 | $5.03 | 108.33 K | $7.70 M |
| 04/10/2026 | $5.61 | $5.14 (-8.38%) | $5.74 | $5.04 | 5.34 K | $6.96 M |
| 04/09/2026 | $7.37 | $5.61 (-23.88%) | $7.37 | $5.50 | 66.71 K | $7.59 M |
| 04/08/2026 | $5.74 | $7.05 (22.82%) | $7.37 | $5.61 | 144.00 K | $9.54 M |
| 04/07/2026 | $6.20 | $5.98 (-3.55%) | $6.39 | $5.75 | 19.34 K | $8.09 M |
| 04/06/2026 | $7.07 | $6.29 (-11.03%) | $7.30 | $6.20 | 34.90 K | $8.51 M |
| 04/02/2026 | $7.61 | $7.75 (1.84%) | $8.73 | $7.19 | 43.62 K | $10.49 M |
| 04/01/2026 | $6.36 | $7.84 (23.27%) | $8.07 | $6.00 | 105.03 K | $10.61 M |
| 03/31/2026 | $5.11 | $6.25 (22.31%) | $6.58 | $4.90 | 93.11 K | $8.46 M |
| 03/30/2026 | $5.04 | $5.22 (3.57%) | $5.50 | $4.90 | 12.80 K | $7.07 M |
| 03/27/2026 | $4.79 | $4.82 (0.63%) | $5.02 | $4.67 | 34.24 K | $6.52 M |
| 03/26/2026 | $5.01 | $4.71 (-5.99%) | $5.15 | $4.60 | 52.70 K | $6.38 M |
| 03/25/2026 | $4.94 | $5.00 (1.21%) | $5.09 | $4.75 | 32.73 K | $6.77 M |
| 03/24/2026 | $5.01 | $4.94 (-1.4%) | $5.08 | $4.65 | 33.05 K | $6.69 M |
| 03/23/2026 | $4.63 | $4.96 (7.13%) | $5.01 | $4.63 | 8.50 K | $6.71 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.
