5 DAY PERFORMANCE
+29.63%
1 MONTH PERFORMANCE
-27.66%
3 MONTH PERFORMANCE
-5.21%
6 MONTH PERFORMANCE
-2.15%
YEAR-TO-DATE PERFORMANCE
+22.97%
1 YEAR PERFORMANCE
-25.53%
Gulf Resources Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.86 | $3.81 (-1.3%) | $4.00 | $3.43 | 64.89 K | $4.83 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 |
| 03/20/2026 | $4.80 | $4.89 (1.87%) | $4.90 | $4.51 | 25.90 K | $6.62 M |
| 03/19/2026 | $4.37 | $4.77 (9.15%) | $4.90 | $4.34 | 93.84 K | $6.46 M |
| 03/18/2026 | $4.80 | $4.64 (-3.33%) | $4.83 | $4.52 | 5.44 K | $6.28 M |
| 03/17/2026 | $4.80 | $4.71 (-1.87%) | $5.09 | $4.56 | 20.90 K | $6.38 M |
| 03/16/2026 | $4.96 | $4.67 (-5.85%) | $5.09 | $4.44 | 23.83 K | $6.32 M |
| 03/13/2026 | $4.76 | $4.67 (-1.89%) | $5.00 | $4.58 | 181.65 K | $6.32 M |
| 03/12/2026 | $4.16 | $4.77 (14.66%) | $4.77 | $4.16 | 11.43 K | $6.46 M |
| 03/11/2026 | $4.75 | $4.63 (-2.53%) | $4.76 | $4.45 | 11.50 K | $6.27 M |
| 03/10/2026 | $4.70 | $4.56 (-2.98%) | $4.96 | $4.38 | 160.50 K | $6.17 M |
| 03/09/2026 | $4.93 | $4.55 (-7.71%) | $5.10 | $4.36 | 23.70 K | $6.16 M |
| 03/06/2026 | $4.48 | $4.79 (6.92%) | $4.83 | $4.42 | 23.96 K | $6.48 M |
| 03/05/2026 | $4.22 | $4.48 (6.16%) | $4.62 | $4.22 | 8.84 K | $6.06 M |
| 03/04/2026 | $4.29 | $4.20 (-2.1%) | $4.66 | $4.15 | 37.55 K | $5.68 M |
| 03/03/2026 | $4.80 | $4.57 (-4.79%) | $4.98 | $4.15 | 47.10 K | $6.19 M |
| 03/02/2026 | $4.61 | $4.83 (4.77%) | $5.27 | $4.61 | 35.82 K | $6.54 M |
| 02/27/2026 | $4.49 | $4.61 (2.67%) | $5.57 | $4.44 | 26.23 K | $6.24 M |
| 02/26/2026 | $4.63 | $4.95 (6.91%) | $5.69 | $4.48 | 43.25 K | $6.70 M |
| 02/25/2026 | $5.11 | $4.48 (-12.33%) | $5.49 | $4.16 | 75.90 K | $6.06 M |
| 02/24/2026 | $5.65 | $5.50 (-2.65%) | $5.70 | $5.25 | 6.39 K | $7.44 M |
| 02/23/2026 | $5.29 | $5.70 (7.75%) | $5.70 | $5.29 | 6.92 K | $7.72 M |
| 02/20/2026 | $5.40 | $5.69 (5.37%) | $5.70 | $5.10 | 12.41 K | $7.70 M |
| 02/19/2026 | $5.50 | $5.71 (3.82%) | $5.75 | $5.15 | 1.80 K | $7.73 M |
| 02/18/2026 | $5.25 | $5.80 (10.48%) | $5.80 | $5.22 | 8.14 K | $7.85 M |
| 02/17/2026 | $5.43 | $5.81 (7%) | $5.81 | $4.99 | 8.51 K | $7.86 M |
| 02/13/2026 | $5.81 | $5.60 (-3.61%) | $5.81 | $5.32 | 6.30 K | $7.58 M |
| 02/12/2026 | $5.59 | $5.56 (-0.54%) | $5.64 | $5.46 | 6.03 K | $7.53 M |
| 02/11/2026 | $5.42 | $5.67 (4.61%) | $5.84 | $4.91 | 17.70 K | $7.67 M |
| 02/10/2026 | $5.49 | $5.68 (3.46%) | $5.68 | $5.08 | 38.84 K | $7.69 M |
| 02/09/2026 | $4.77 | $5.57 (16.77%) | $5.69 | $4.77 | 14.21 K | $7.54 M |
| 02/06/2026 | $4.50 | $4.80 (6.67%) | $4.99 | $4.35 | 14.40 K | $6.50 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.
