Gulf Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.63	0.65	0.58	0.61	0.61	-1.12%	147,567
Sep 25, 2025	0.71	0.71	0.57	0.62	0.62	-7.52%	165,247
Sep 24, 2025	0.70	0.73	0.65	0.67	0.67	-5.66%	212,474
Sep 23, 2025	0.65	0.72	0.65	0.71	0.71	5.03%	72,661
Sep 22, 2025	0.67	0.71	0.64	0.67	0.67	-2.77%	158,027
Sep 19, 2025	0.69	0.70	0.68	0.69	0.69	1.53%	18,693
Sep 18, 2025	0.69	0.72	0.67	0.68	0.68	-3.23%	54,095
Sep 17, 2025	0.72	0.72	0.67	0.70	0.70	0.41%	135,662
Sep 16, 2025	0.73	0.73	0.67	0.70	0.70	-0.03%	37,773
Sep 15, 2025	0.73	0.73	0.66	0.70	0.70	-	28,275
Sep 12, 2025	0.70	0.72	0.68	0.70	0.70	2.47%	19,788
Sep 11, 2025	0.72	0.75	0.67	0.68	0.68	-8.80%	66,836
Sep 10, 2025	0.76	0.80	0.71	0.75	0.75	-1.43%	96,718
Sep 9, 2025	0.79	0.80	0.71	0.76	0.76	-1.31%	85,147
Sep 8, 2025	0.70	0.80	0.70	0.77	0.77	2.67%	85,555
Sep 5, 2025	0.72	0.79	0.70	0.75	0.75	5.63%	149,519
Sep 4, 2025	0.71	0.72	0.69	0.71	0.71	-2.61%	10,405
Sep 3, 2025	0.72	0.73	0.70	0.73	0.73	1.26%	9,688
Sep 2, 2025	0.73	0.75	0.70	0.72	0.72	-0.03%	30,100
Aug 29, 2025	0.71	0.74	0.70	0.72	0.72	1.68%	11,780
Aug 28, 2025	0.70	0.75	0.70	0.71	0.71	-1.65%	34,033
Aug 27, 2025	0.73	0.75	0.66	0.72	0.72	-1.49%	58,899
Aug 26, 2025	0.77	0.80	0.70	0.73	0.73	-2.60%	34,152
Aug 25, 2025	0.77	0.82	0.68	0.75	0.75	-1.25%	242,168
Aug 22, 2025	0.68	0.81	0.68	0.76	0.76	8.57%	102,418
Aug 21, 2025	0.70	0.72	0.68	0.70	0.70	-3.18%	12,493
Aug 20, 2025	0.75	0.75	0.69	0.72	0.72	-0.28%	11,257
Aug 19, 2025	0.72	0.75	0.67	0.73	0.73	1.26%	32,584
Aug 18, 2025	0.68	0.72	0.67	0.72	0.72	5.29%	44,108
Aug 15, 2025	0.68	0.72	0.64	0.68	0.68	2.13%	55,972
Aug 14, 2025	0.65	0.69	0.65	0.67	0.67	2.43%	91,151
Aug 13, 2025	0.61	0.65	0.61	0.65	0.65	2.36%	197,211
Aug 12, 2025	0.63	0.64	0.60	0.64	0.64	-0.20%	20,135
Aug 11, 2025	0.65	0.65	0.62	0.64	0.64	2.60%	36,649
Aug 8, 2025	0.63	0.63	0.60	0.62	0.62	0.70%	25,438
Aug 7, 2025	0.62	0.62	0.60	0.62	0.62	-0.05%	42,588
Aug 6, 2025	0.61	0.66	0.61	0.62	0.62	-3.70%	70,358
Aug 5, 2025	0.63	0.64	0.61	0.64	0.64	-2.54%	28,423
Aug 4, 2025	0.63	0.66	0.63	0.66	0.66	1.48%	32,779
Aug 1, 2025	0.64	0.65	0.62	0.65	0.65	-0.46%	32,680
Jul 31, 2025	0.66	0.66	0.63	0.65	0.65	-2.40%	7,833
Jul 30, 2025	0.65	0.67	0.65	0.67	0.67	-0.60%	12,540
Jul 29, 2025	0.65	0.67	0.65	0.67	0.67	0.30%	22,937
Jul 28, 2025	0.66	0.67	0.66	0.67	0.67	1.27%	15,472
Jul 25, 2025	0.67	0.69	0.65	0.66	0.66	-2.63%	41,269
Jul 24, 2025	0.66	0.69	0.66	0.68	0.68	0.37%	17,788
Jul 23, 2025	0.67	0.68	0.66	0.68	0.68	2.90%	37,527
Jul 22, 2025	0.66	0.69	0.66	0.66	0.66	-4.91%	44,815
Jul 21, 2025	0.69	0.69	0.66	0.69	0.69	-0.14%	28,274
Jul 18, 2025	0.66	0.69	0.66	0.69	0.69	0.86%	44,539