5 DAY PERFORMANCE
-20.94%
1 MONTH PERFORMANCE
-3.23%
3 MONTH PERFORMANCE
-20.00%
6 MONTH PERFORMANCE
-50.00%
YEAR-TO-DATE PERFORMANCE
+5.73%
1 YEAR PERFORMANCE
-62.96%
Gulf Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $0.61 | $0.61 (0%) | $0.61 | $0.61 | 4,592 | |
| 01/14/2025 | $0.68 | $0.61 (-10.21%) | $0.70 | $0.60 | 93,275 | $6.55 M |
| 01/13/2025 | $0.79 | $0.70 (-10.94%) | $0.79 | $0.65 | 44,900 | $7.51 M |
| 01/10/2025 | $0.70 | $0.76 (8.26%) | $0.78 | $0.67 | 113,876 | $8.14 M |
| 01/08/2025 | $0.93 | $0.72 (-23.33%) | $1.47 | $0.64 | 3.51 M | $7.69 M |
| 01/07/2025 | $0.74 | $0.88 (18.91%) | $0.93 | $0.67 | 443,649 | $9.44 M |
| 01/06/2025 | $0.59 | $0.71 (19.88%) | $0.73 | $0.59 | 164,775 | $7.59 M |
| 01/03/2025 | $0.60 | $0.59 (-0.5%) | $0.60 | $0.55 | 15,800 | $6.36 M |
| 01/02/2025 | $0.59 | $0.60 (1.17%) | $0.60 | $0.54 | 58,823 | $6.39 M |
| 12/31/2024 | $0.52 | $0.57 (8.38%) | $0.57 | $0.51 | 53,700 | $6.09 M |
| 12/30/2024 | $0.56 | $0.55 (-1.44%) | $0.56 | $0.51 | 50,118 | $5.89 M |
| 12/27/2024 | $0.57 | $0.53 (-6.81%) | $0.58 | $0.52 | 47,530 | $5.74 M |
| 12/26/2024 | $0.61 | $0.57 (-5.83%) | $0.61 | $0.50 | 62,200 | $6.16 M |
| 12/24/2024 | $0.57 | $0.61 (5.32%) | $0.62 | $0.57 | 44,100 | $6.49 M |
| 12/23/2024 | $0.61 | $0.60 (-1.23%) | $0.62 | $0.60 | 14,100 | $6.46 M |
| 12/20/2024 | $0.61 | $0.62 (0.98%) | $0.64 | $0.59 | 4,011 | $6.65 M |
| 12/19/2024 | $0.62 | $0.61 (-1.45%) | $0.62 | $0.60 | 3,605 | $6.55 M |
| 12/18/2024 | $0.60 | $0.65 (7.91%) | $0.65 | $0.60 | 9,784 | $6.95 M |
| 12/17/2024 | $0.60 | $0.65 (6.87%) | $0.65 | $0.60 | 15,700 | $6.93 M |
| 12/16/2024 | $0.61 | $0.65 (6.56%) | $0.65 | $0.59 | 7,900 | $6.97 M |
| 12/13/2024 | $0.67 | $0.62 (-7.13%) | $0.68 | $0.61 | 10,700 | $6.65 M |
| 12/12/2024 | $0.62 | $0.65 (4.01%) | $0.69 | $0.61 | 6,827 | $6.96 M |
| 12/11/2024 | $0.65 | $0.61 (-5.63%) | $0.67 | $0.60 | 27,978 | $6.54 M |
| 12/10/2024 | $0.60 | $0.67 (11.43%) | $0.68 | $0.59 | 126,971 | $7.15 M |
| 12/09/2024 | $0.57 | $0.61 (7%) | $0.62 | $0.54 | 47,116 | $6.54 M |
| 12/06/2024 | $0.55 | $0.57 (2.37%) | $0.57 | $0.54 | 51,100 | $6.07 M |
| 12/05/2024 | $0.54 | $0.55 (1.85%) | $0.57 | $0.52 | 28,346 | $5.90 M |
| 12/04/2024 | $0.52 | $0.53 (1%) | $0.53 | $0.51 | 25,196 | $5.63 M |
| 12/03/2024 | $0.51 | $0.51 (-0.31%) | $0.56 | $0.51 | 21,500 | $5.49 M |
| 12/02/2024 | $0.55 | $0.54 (-2%) | $0.55 | $0.52 | 23,103 | $5.78 M |
| 11/29/2024 | $0.58 | $0.58 (-0.02%) | $0.58 | $0.53 | 7,841 | $6.18 M |
| 11/27/2024 | $0.52 | $0.58 (9.82%) | $0.58 | $0.52 | 22,600 | $6.18 M |
| 11/26/2024 | $0.57 | $0.58 (2.07%) | $0.60 | $0.55 | 26,762 | $6.19 M |
| 11/25/2024 | $0.62 | $0.59 (-4.84%) | $0.63 | $0.54 | 69,611 | $6.33 M |
| 11/22/2024 | $0.59 | $0.62 (5.08%) | $0.65 | $0.58 | 12,507 | $6.65 M |
| 11/21/2024 | $0.57 | $0.57 (0%) | $0.60 | $0.57 | 27,003 | $6.11 M |
| 11/20/2024 | $0.69 | $0.60 (-13.08%) | $0.69 | $0.58 | 58,400 | $6.41 M |
| 11/19/2024 | $0.63 | $0.63 (0.14%) | $0.69 | $0.63 | 9,000 | $6.79 M |
| 11/18/2024 | $0.63 | $0.66 (3.95%) | $0.69 | $0.63 | 10,213 | $7.03 M |
| 11/15/2024 | $0.63 | $0.65 (3.67%) | $0.69 | $0.60 | 35,800 | $6.97 M |
| 11/14/2024 | $0.69 | $0.63 (-9.13%) | $0.69 | $0.63 | 6,900 | $6.73 M |
| 11/13/2024 | $0.67 | $0.65 (-2.63%) | $0.67 | $0.63 | 16,800 | $6.99 M |
| 11/12/2024 | $0.67 | $0.69 (3.76%) | $0.69 | $0.63 | 53,300 | $7.40 M |
| 11/11/2024 | $0.64 | $0.70 (9.73%) | $0.70 | $0.61 | 21,800 | $7.50 M |
| 11/08/2024 | $0.68 | $0.67 (-0.85%) | $0.70 | $0.62 | 24,107 | $7.23 M |
| 11/07/2024 | $0.60 | $0.66 (9.98%) | $0.69 | $0.60 | 9,500 | $7.11 M |
| 11/06/2024 | $0.65 | $0.68 (3.24%) | $0.68 | $0.62 | 12,741 | $7.25 M |
| 11/05/2024 | $0.69 | $0.68 (-2.17%) | $0.74 | $0.65 | 89,839 | $7.24 M |
| 11/04/2024 | $0.71 | $0.72 (2.14%) | $0.74 | $0.70 | 11,785 | $7.74 M |
| 11/01/2024 | $0.67 | $0.74 (10.72%) | $0.74 | $0.65 | 78,887 | $7.93 M |
| 10/31/2024 | $0.65 | $0.69 (5.95%) | $0.74 | $0.56 | 445,800 | $7.39 M |
| 10/30/2024 | $0.55 | $0.57 (2.85%) | $0.57 | $0.51 | 135,627 | $6.07 M |
| 10/29/2024 | $0.70 | $0.57 (-18.69%) | $0.73 | $0.53 | 445,029 | $6.11 M |
| 10/28/2024 | $0.69 | $0.68 (-1.45%) | $0.71 | $0.67 | 2.27 M | $7.29 M |
| 10/25/2024 | $0.70 | $0.65 (-6.81%) | $0.71 | $0.65 | 21,100 | $6.97 M |
| 10/24/2024 | $0.69 | $0.70 (2.19%) | $0.72 | $0.69 | 8,650 | $7.51 M |
| 10/23/2024 | $0.75 | $0.69 (-8.45%) | $0.75 | $0.67 | 38,928 | $7.37 M |
| 10/22/2024 | $0.76 | $0.73 (-3.91%) | $0.76 | $0.71 | 59,343 | $7.78 M |
| 10/21/2024 | $0.77 | $0.76 (-2.02%) | $0.80 | $0.76 | 24,600 | $8.13 M |
| 10/18/2024 | $0.78 | $0.78 (0%) | $0.90 | $0.76 | 91,957 | $8.31 M |
| 10/17/2024 | $0.79 | $0.72 (-8.86%) | $0.80 | $0.72 | 17,002 | $7.72 M |
| 10/16/2024 | $0.74 | $0.79 (6.64%) | $0.83 | $0.61 | 47,427 | $8.51 M |
| 10/15/2024 | $0.89 | $0.75 (-15.73%) | $0.90 | $0.72 | 113,200 | $8.05 M |