-
5 DAY PERFORMANCE
-2.09% -
1 MONTH PERFORMANCE
-11.43% -
3 MONTH PERFORMANCE
-14.68% -
6 MONTH PERFORMANCE
-34.97% -
YEAR-TO-DATE PERFORMANCE
-43.64% -
1 YEAR PERFORMANCE
-50.27%
Gulf Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.00 | $0.96 (-4%) | $1.06 | $0.93 | 37,374 | $10.02 M |
| 09/27/2024 | $1.00 | $1.00 (0%) | $1.00 | $0.93 | 17,274 | $10.44 M |
| 09/26/2024 | $0.98 | $0.95 (-3.07%) | $1.03 | $0.90 | 26,600 | $9.91 M |
| 09/25/2024 | $0.98 | $0.97 (-1.02%) | $1.00 | $0.95 | 6,003 | $10.12 M |
| 09/24/2024 | $0.94 | $1.00 (6.38%) | $1.03 | $0.91 | 21,129 | $10.44 M |
| 09/23/2024 | $1.04 | $1.00 (-3.85%) | $1.04 | $0.94 | 29,922 | $10.44 M |
| 09/20/2024 | $1.00 | $1.02 (2%) | $1.04 | $1.00 | 1,729 | $10.64 M |
| 09/19/2024 | $1.05 | $1.00 (-4.76%) | $1.05 | $0.99 | 9,316 | $10.43 M |
| 09/18/2024 | $1.00 | $1.04 (4%) | $1.04 | $0.98 | 4,652 | $10.85 M |
| 09/17/2024 | $1.02 | $1.03 (0.98%) | $1.05 | $0.97 | 1,800 | $10.74 M |
| 09/16/2024 | $1.02 | $0.98 (-3.92%) | $1.02 | $0.95 | 30,765 | $10.22 M |
| 09/13/2024 | $1.05 | $1.06 (0.95%) | $1.06 | $1.01 | 11,027 | $11.06 M |
| 09/12/2024 | $1.02 | $1.05 (2.94%) | $1.06 | $1.01 | 2,200 | $10.95 M |
| 09/11/2024 | $1.02 | $1.06 (3.92%) | $1.06 | $0.99 | 13,700 | $11.06 M |
| 09/10/2024 | $1.06 | $1.01 (-4.72%) | $1.06 | $1.00 | 5,352 | $10.54 M |
| 09/09/2024 | $1.01 | $1.02 (0.99%) | $1.07 | $1.01 | 2,136 | $10.64 M |
| 09/06/2024 | $1.05 | $1.01 (-3.81%) | $1.08 | $1.00 | 8,815 | $10.54 M |
| 09/05/2024 | $1.02 | $1.03 (0.98%) | $1.03 | $1.01 | 4,300 | $10.74 M |
| 09/04/2024 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.01 | 5,800 | $10.85 M |
| 09/03/2024 | $1.04 | $1.04 (0%) | $1.04 | $1.00 | 3,700 | $10.85 M |
| 08/30/2024 | $1.04 | $1.05 (0.96%) | $1.09 | $1.00 | 8,336 | $10.95 M |
| 08/29/2024 | $1.05 | $1.03 (-1.9%) | $1.10 | $1.00 | 13,000 | $10.74 M |
| 08/28/2024 | $1.04 | $1.07 (2.88%) | $1.07 | $1.00 | 33,845 | $11.16 M |
| 08/27/2024 | $1.06 | $1.08 (1.89%) | $1.15 | $1.04 | 21,429 | $11.27 M |
| 08/26/2024 | $1.07 | $1.10 (2.8%) | $1.18 | $1.05 | 8,300 | $11.48 M |
| 08/23/2024 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.05 | 29,232 | $11.68 M |
| 08/22/2024 | $1.15 | $1.20 (4.35%) | $1.20 | $1.14 | 19,814 | $12.52 M |
| 08/21/2024 | $1.06 | $1.15 (8.49%) | $1.19 | $1.06 | 63,500 | $12.00 M |
| 08/20/2024 | $1.10 | $1.10 (0%) | $1.10 | $1.06 | 2,007 | $11.48 M |
| 08/19/2024 | $1.08 | $1.07 (-0.93%) | $1.10 | $1.06 | 11,900 | $11.16 M |
| 08/16/2024 | $1.05 | $1.06 (0.95%) | $1.09 | $1.05 | 10,900 | $11.06 M |
| 08/15/2024 | $1.05 | $1.05 (0%) | $1.05 | $1.04 | 9,700 | $10.95 M |
| 08/14/2024 | $1.04 | $1.05 (0.96%) | $1.05 | $1.04 | 5,045 | $10.95 M |
| 08/13/2024 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.04 | 11,833 | $10.95 M |
| 08/12/2024 | $1.05 | $1.07 (1.9%) | $1.08 | $1.05 | 1,000 | $11.16 M |
| 08/09/2024 | $1.04 | $1.06 (1.92%) | $1.06 | $1.03 | 4,443 | $11.06 M |
| 08/08/2024 | $1.06 | $1.08 (1.89%) | $1.08 | $1.03 | 3,212 | $11.27 M |
| 08/07/2024 | $1.03 | $1.03 (0%) | $1.08 | $1.02 | 4,248 | $10.74 M |
| 08/06/2024 | $1.03 | $1.09 (5.83%) | $1.10 | $1.03 | 4,444 | $11.37 M |
| 08/05/2024 | $1.03 | $1.10 (6.8%) | $1.11 | $1.03 | 6,100 | $11.48 M |
| 08/02/2024 | $1.02 | $1.05 (2.94%) | $1.08 | $1.02 | 1,005 | $10.95 M |
| 08/01/2024 | $1.03 | $1.06 (2.91%) | $1.07 | $1.02 | 1,743 | $11.06 M |
| 07/31/2024 | $1.05 | $1.08 (2.86%) | $1.11 | $1.02 | 13,400 | $11.27 M |
| 07/30/2024 | $1.09 | $1.08 (-0.92%) | $1.11 | $1.01 | 15,309 | $11.27 M |
| 07/29/2024 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.08 | 4,546 | $11.37 M |
| 07/26/2024 | $1.07 | $1.09 (1.87%) | $1.10 | $1.07 | 1,836 | $11.37 M |
| 07/25/2024 | $1.10 | $1.08 (-1.82%) | $1.12 | $1.07 | 4,621 | $11.27 M |
| 07/24/2024 | $1.07 | $1.08 (0.93%) | $1.10 | $1.06 | 28,000 | $11.27 M |
| 07/23/2024 | $1.11 | $1.12 (0.9%) | $1.14 | $1.09 | 6,345 | $11.68 M |
| 07/22/2024 | $1.11 | $1.11 (0%) | $1.11 | $1.09 | 10,974 | $11.58 M |
| 07/19/2024 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.11 | 3,147 | $11.68 M |
| 07/18/2024 | $1.18 | $1.18 (0%) | $1.18 | $1.16 | 1,521 | $12.31 M |
| 07/17/2024 | $1.18 | $1.18 (0%) | $1.19 | $1.15 | 7,825 | $12.31 M |
| 07/16/2024 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.14 | 19,287 | $12.31 M |
| 07/15/2024 | $1.20 | $1.20 (0%) | $1.20 | $1.16 | 9,568 | $12.52 M |
| 07/12/2024 | $1.20 | $1.19 (-0.83%) | $1.26 | $1.12 | 38,576 | $12.41 M |
| 07/11/2024 | $1.22 | $1.26 (3.28%) | $1.28 | $1.22 | 15,494 | $13.14 M |
| 07/10/2024 | $1.30 | $1.23 (-5.38%) | $1.31 | $1.20 | 44,808 | $12.83 M |
| 07/09/2024 | $1.07 | $1.30 (21.5%) | $1.38 | $1.07 | 117,851 | $13.56 M |
| 07/08/2024 | $1.06 | $1.09 (2.83%) | $1.11 | $1.05 | 58,655 | $11.37 M |
| 07/05/2024 | $1.19 | $1.16 (-2.52%) | $1.19 | $0.96 | 276,966 | $12.10 M |
| 07/03/2024 | $1.35 | $1.22 (-9.63%) | $1.65 | $1.20 | 3.79 M | $12.73 M |
| 07/02/2024 | $1.11 | $1.20 (8.11%) | $1.20 | $1.09 | 29,093 | $12.52 M |
| 07/01/2024 | $1.06 | $1.09 (2.83%) | $1.14 | $1.05 | 15,982 | $11.37 M |