5 DAY PERFORMANCE
-85.38%
1 MONTH PERFORMANCE
-85.31%
3 MONTH PERFORMANCE
-91.62%
6 MONTH PERFORMANCE
-89.89%
YEAR-TO-DATE PERFORMANCE
-88.93%
1 YEAR PERFORMANCE
-88.89%
Gulf Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.97 | $8.19 (-8.7%) | $11.83 | $7.06 | 8.88 M | $11.09 M |
| 12/04/2025 | $3.69 | $4.74 (28.46%) | $4.88 | $3.60 | 17.90 K | $6.42 M |
| 12/03/2025 | $4.30 | $3.95 (-8.14%) | $4.30 | $3.70 | 4.20 K | $5.35 M |
| 12/02/2025 | $2.58 | $4.30 (66.67%) | $4.46 | $2.58 | 46.40 K | $5.82 M |
| 12/01/2025 | $2.65 | $2.63 (-0.75%) | $2.65 | $2.62 | 1.90 K | $3.56 M |
| 11/28/2025 | $3.00 | $3.00 (0%) | $3.00 | $3.00 | 7 | $4.06 M |
| 11/26/2025 | $3.03 | $3.00 (-0.99%) | $3.14 | $2.66 | 5.81 K | $4.06 M |
| 11/25/2025 | $3.81 | $3.81 (0%) | $3.81 | $3.81 | 34 | $5.16 M |
| 11/24/2025 | $3.86 | $3.81 (-1.3%) | $3.86 | $3.03 | 1.80 K | $5.16 M |
| 11/21/2025 | $3.95 | $3.81 (-3.54%) | $4.34 | $2.52 | 5.70 K | $5.16 M |
| 11/20/2025 | $3.95 | $3.95 (0%) | $3.95 | $3.95 | 500 | $5.35 M |
| 11/19/2025 | $4.00 | $4.25 (6.25%) | $4.40 | $4.00 | 3.10 K | $5.75 M |
| 11/18/2025 | $3.91 | $4.00 (2.3%) | $4.00 | $3.71 | 12.10 K | $5.41 M |
| 11/17/2025 | $3.55 | $3.56 (0.28%) | $3.60 | $3.55 | 2.00 K | $4.82 M |
| 11/14/2025 | $3.74 | $3.78 (1.07%) | $4.00 | $3.72 | 6.60 K | $5.05 M |
| 11/13/2025 | $3.23 | $3.74 (15.79%) | $3.92 | $3.23 | 9.30 K | $4.99 M |
| 11/12/2025 | $3.15 | $3.93 (24.76%) | $3.99 | $3.15 | 14.20 K | $5.25 M |
| 11/11/2025 | $2.98 | $2.86 (-4.03%) | $3.08 | $2.04 | 44.70 K | $3.82 M |
| 11/10/2025 | $4.18 | $3.75 (-10.29%) | $4.55 | $3.70 | 95.64 K | $5.00 M |
| 11/07/2025 | $4.46 | $4.28 (-4.04%) | $4.46 | $4.13 | 25.25 K | $5.71 M |
| 11/06/2025 | $4.42 | $4.65 (5.2%) | $4.69 | $4.05 | 35.90 K | $6.21 M |
| 11/05/2025 | $4.22 | $4.38 (3.79%) | $4.54 | $4.10 | 24.33 K | $5.85 M |
| 11/04/2025 | $4.71 | $4.23 (-10.19%) | $4.75 | $4.23 | 16.90 K | $5.65 M |
| 11/03/2025 | $5.08 | $4.78 (-5.91%) | $5.08 | $4.51 | 32.20 K | $6.38 M |
| 10/31/2025 | $5.16 | $5.07 (-1.74%) | $5.24 | $4.87 | 21.33 K | $6.77 M |
| 10/30/2025 | $4.98 | $5.30 (6.43%) | $5.37 | $4.70 | 49.91 K | $7.07 M |
| 10/29/2025 | $5.18 | $4.95 (-4.44%) | $5.26 | $4.87 | 44.54 K | $6.61 M |
| 10/28/2025 | $5.21 | $5.22 (0.19%) | $5.36 | $5.02 | 15.04 K | $6.97 M |
| 10/27/2025 | $5.24 | $5.25 (0.19%) | $5.47 | $4.83 | 84.81 K | $7.01 M |
| 10/24/2025 | $5.20 | $5.26 (1.15%) | $5.49 | $5.00 | 28.17 K | $7.02 M |
| 10/23/2025 | $4.92 | $5.03 (2.24%) | $5.30 | $4.60 | 20.01 K | $6.71 M |
| 10/22/2025 | $5.00 | $5.23 (4.6%) | $5.50 | $4.70 | 56.80 K | $6.98 M |
| 10/21/2025 | $5.50 | $5.15 (-6.36%) | $5.88 | $5.13 | 38.07 K | $6.87 M |
| 10/20/2025 | $5.80 | $5.73 (-1.21%) | $5.91 | $5.40 | 17.75 K | $7.65 M |
| 10/17/2025 | $5.84 | $5.51 (-5.65%) | $5.91 | $5.50 | 17.66 K | $7.35 M |
| 10/16/2025 | $5.80 | $6.02 (3.79%) | $6.51 | $5.52 | 43.51 K | $8.03 M |
| 10/15/2025 | $6.39 | $5.63 (-11.89%) | $7.20 | $5.61 | 160.48 K | $7.51 M |
| 10/14/2025 | $5.10 | $7.20 (41.18%) | $8.00 | $5.00 | 1.19 M | $9.61 M |
| 10/13/2025 | $5.30 | $5.14 (-3.02%) | $5.30 | $5.00 | 23.09 K | $6.86 M |
| 10/10/2025 | $5.40 | $5.48 (1.48%) | $5.50 | $5.02 | 19.62 K | $7.31 M |
| 10/09/2025 | $5.70 | $5.40 (-5.26%) | $5.90 | $5.00 | 28.29 K | $7.21 M |
| 10/08/2025 | $5.60 | $5.50 (-1.79%) | $5.80 | $5.40 | 6.00 K | $7.34 M |
| 10/07/2025 | $5.65 | $5.60 (-0.88%) | $5.90 | $5.45 | 12.94 K | $7.47 M |
| 10/06/2025 | $6.49 | $5.52 (-14.95%) | $6.49 | $5.00 | 48.97 K | $7.37 M |
| 10/03/2025 | $6.29 | $6.31 (0.32%) | $6.97 | $6.00 | 19.00 K | $8.42 M |
| 10/02/2025 | $5.80 | $6.29 (8.45%) | $6.40 | $5.57 | 20.47 K | $8.40 M |
| 10/01/2025 | $5.50 | $5.73 (4.18%) | $5.79 | $5.20 | 19.47 K | $7.65 M |
| 09/30/2025 | $5.80 | $5.60 (-3.45%) | $5.80 | $5.28 | 13.24 K | $7.47 M |
| 09/29/2025 | $5.90 | $5.78 (-2.03%) | $6.08 | $5.41 | 11.34 K | $7.71 M |
| 09/26/2025 | $6.30 | $6.08 (-3.49%) | $6.50 | $5.80 | 14.76 K | $8.11 M |
| 09/25/2025 | $7.10 | $6.15 (-13.38%) | $7.10 | $5.68 | 16.53 K | $8.21 M |
| 09/24/2025 | $7.00 | $6.65 (-5%) | $7.25 | $6.52 | 21.25 K | $8.88 M |
| 09/23/2025 | $6.50 | $7.05 (8.46%) | $7.15 | $6.50 | 7.27 K | $9.41 M |
| 09/22/2025 | $6.70 | $6.71 (0.15%) | $7.05 | $6.40 | 15.80 K | $8.96 M |
| 09/19/2025 | $6.90 | $6.90 (0%) | $7.05 | $6.80 | 1.87 K | $9.21 M |
| 09/18/2025 | $6.89 | $6.80 (-1.31%) | $7.20 | $6.70 | 5.41 K | $9.08 M |
| 09/17/2025 | $7.16 | $7.03 (-1.82%) | $7.16 | $6.74 | 13.57 K | $9.38 M |
| 09/16/2025 | $7.29 | $7.00 (-3.98%) | $7.29 | $6.70 | 3.78 K | $9.34 M |
| 09/15/2025 | $7.30 | $7.00 (-4.11%) | $7.30 | $6.60 | 2.83 K | $9.34 M |
| 09/12/2025 | $6.99 | $7.00 (0.14%) | $7.21 | $6.83 | 1.98 K | $9.34 M |
| 09/11/2025 | $7.20 | $6.83 (-5.14%) | $7.50 | $6.73 | 6.68 K | $9.12 M |
| 09/10/2025 | $7.60 | $7.49 (-1.45%) | $8.00 | $7.12 | 9.67 K | $10.00 M |
| 09/09/2025 | $7.90 | $7.60 (-3.8%) | $8.00 | $7.11 | 8.52 K | $10.14 M |
| 09/08/2025 | $7.00 | $7.70 (10%) | $8.00 | $7.00 | 8.56 K | $10.28 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.
