Gulf Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.66	0.72	0.66	0.67	0.67	-1.49%	72,475
Jun 26, 2025	0.72	0.72	0.66	0.68	0.68	-0.34%	143,328
Jun 25, 2025	0.68	0.72	0.67	0.68	0.68	-5.08%	129,669
Jun 24, 2025	0.69	0.75	0.66	0.72	0.72	-9.90%	426,943
Jun 23, 2025	0.92	0.92	0.73	0.80	0.80	-15.20%	1,231,402
Jun 20, 2025	0.87	0.99	0.83	0.94	0.94	16.16%	9,882,693
Jun 18, 2025	0.71	0.83	0.62	0.81	0.81	35.00%	27,651,740
Jun 17, 2025	0.56	0.61	0.56	0.60	0.60	5.26%	18,877
Jun 16, 2025	0.61	0.61	0.56	0.57	0.57	-	24,755
Jun 13, 2025	0.56	0.60	0.56	0.57	0.57	-4.73%	7,713
Jun 12, 2025	0.60	0.62	0.55	0.60	0.60	-3.50%	36,457
Jun 11, 2025	0.62	0.62	0.60	0.62	0.62	1.24%	5,440
Jun 10, 2025	0.60	0.62	0.60	0.61	0.61	-1.23%	13,658
Jun 9, 2025	0.60	0.62	0.60	0.62	0.62	-0.32%	9,267
Jun 6, 2025	0.60	0.63	0.58	0.62	0.62	7.99%	60,333
Jun 5, 2025	0.61	0.61	0.57	0.58	0.58	-4.00%	55,944
Jun 4, 2025	0.60	0.62	0.60	0.60	0.60	-2.64%	11,319
Jun 3, 2025	0.62	0.62	0.61	0.62	0.62	-1.23%	18,183
Jun 2, 2025	0.60	0.63	0.60	0.62	0.62	4.00%	17,298
May 30, 2025	0.55	0.63	0.55	0.60	0.60	-3.23%	24,894
May 29, 2025	0.60	0.63	0.58	0.62	0.62	3.37%	48,601
May 28, 2025	0.60	0.60	0.59	0.60	0.60	1.61%	24,271
May 27, 2025	0.60	0.61	0.58	0.59	0.59	-5.55%	69,875
May 23, 2025	0.59	0.64	0.59	0.63	0.63	0.81%	24,794
May 22, 2025	0.61	0.64	0.59	0.62	0.62	0.88%	22,151
May 21, 2025	0.65	0.66	0.60	0.61	0.61	-8.27%	64,486
May 20, 2025	0.64	0.68	0.63	0.67	0.67	3.08%	49,888
May 19, 2025	0.61	0.66	0.61	0.65	0.65	3.17%	31,545
May 16, 2025	0.66	0.67	0.61	0.63	0.63	-1.32%	54,284
May 15, 2025	0.66	0.66	0.61	0.64	0.64	-3.24%	58,674
May 14, 2025	0.64	0.69	0.63	0.66	0.66	1.98%	80,115
May 13, 2025	0.64	0.65	0.63	0.65	0.65	1.09%	17,400
May 12, 2025	0.62	0.69	0.60	0.64	0.64	1.59%	128,698
May 9, 2025	0.60	0.63	0.59	0.63	0.63	2.44%	58,684
May 8, 2025	0.61	0.62	0.59	0.62	0.62	0.82%	32,560
May 7, 2025	0.60	0.62	0.59	0.61	0.61	-0.18%	18,892
May 6, 2025	0.62	0.63	0.60	0.61	0.61	1.85%	71,059
May 5, 2025	0.60	0.63	0.60	0.60	0.60	-4.75%	34,364
May 2, 2025	0.59	0.64	0.59	0.63	0.63	3.26%	71,762
May 1, 2025	0.59	0.62	0.59	0.61	0.61	-1.13%	38,898
Apr 30, 2025	0.61	0.62	0.56	0.62	0.62	-0.65%	78,240
Apr 29, 2025	0.61	0.64	0.60	0.62	0.62	-4.80%	65,635
Apr 28, 2025	0.64	0.68	0.62	0.65	0.65	-4.07%	42,648
Apr 25, 2025	0.70	0.70	0.63	0.68	0.68	-5.67%	144,208
Apr 24, 2025	0.63	0.73	0.63	0.72	0.72	11.77%	124,383
Apr 23, 2025	0.65	0.69	0.63	0.65	0.65	-9.97%	163,474
Apr 22, 2025	0.65	0.74	0.55	0.72	0.72	-8.15%	768,952
Apr 21, 2025	1.07	1.18	0.69	0.78	0.78	-18.24%	17,976,652
Apr 17, 2025	0.85	1.06	0.85	0.95	0.95	13.71%	935,922
Apr 16, 2025	0.83	0.84	0.76	0.84	0.84	2.49%	61,011