-
5 DAY PERFORMANCE
-11.46% -
1 MONTH PERFORMANCE
-29.36% -
3 MONTH PERFORMANCE
-50.96% -
6 MONTH PERFORMANCE
-70.35% -
YEAR-TO-DATE PERFORMANCE
-69.09% -
1 YEAR PERFORMANCE
-66.88%
Gulf Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $0.51 | $0.51 (-0.31%) | $0.56 | $0.51 | 21,489 | $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 |
| 10/14/2024 | $0.90 | $0.87 (-3.13%) | $0.97 | $0.86 | 42,800 | $9.35 M |
| 10/11/2024 | $0.96 | $0.93 (-2.9%) | $0.96 | $0.92 | 5,000 | $10.00 M |
| 10/10/2024 | $0.96 | $0.93 (-2.9%) | $0.96 | $0.93 | 4,800 | $10.00 M |
| 10/09/2024 | $0.92 | $0.96 (4.24%) | $0.96 | $0.92 | 5,936 | $10.29 M |
| 10/08/2024 | $0.97 | $0.96 (-1.44%) | $1.00 | $0.93 | 14,706 | $10.30 M |
| 10/07/2024 | $1.00 | $0.95 (-5%) | $1.00 | $0.95 | 12,600 | $9.93 M |
| 10/04/2024 | $0.91 | $0.97 (6.48%) | $1.00 | $0.91 | 50,803 | $10.14 M |
| 10/03/2024 | $0.92 | $0.92 (-0.21%) | $0.96 | $0.91 | 17,438 | $9.61 M |
| 10/02/2024 | $1.00 | $0.97 (-3%) | $1.00 | $0.93 | 19,746 | $10.14 M |
| 10/01/2024 | $0.95 | $0.93 (-2.12%) | $0.99 | $0.91 | 23,300 | $9.72 M |
| 09/30/2024 | $1.00 | $0.96 (-4%) | $1.06 | $0.93 | 37,571 | $10.03 M |
| 09/27/2024 | $1.00 | $1.00 (0%) | $1.00 | $0.93 | 17,274 | $10.43 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 | $10.43 M |
| 09/23/2024 | $1.04 | $1.00 (-3.85%) | $1.04 | $0.94 | 29,922 | $10.43 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 |