Gulf Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.61	0.65	0.61	0.65	0.65	2.36%	50,536
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
Jul 17, 2025	0.67	0.69	0.65	0.69	0.69	-0.90%	37,844
Jul 16, 2025	0.69	0.69	0.65	0.69	0.69	-2.59%	121,237
Jul 15, 2025	0.72	0.73	0.70	0.71	0.71	-3.78%	32,015
Jul 14, 2025	0.73	0.75	0.70	0.74	0.74	1.72%	53,149
Jul 11, 2025	0.70	0.73	0.69	0.73	0.73	3.14%	27,582
Jul 10, 2025	0.69	0.73	0.68	0.70	0.70	-0.86%	39,525
Jul 9, 2025	0.70	0.73	0.68	0.71	0.71	-1.53%	27,780
Jul 8, 2025	0.68	0.72	0.66	0.72	0.72	6.95%	29,714
Jul 7, 2025	0.68	0.73	0.66	0.67	0.67	-2.41%	64,919
Jul 3, 2025	0.68	0.71	0.64	0.69	0.69	0.10%	143,679
Jul 2, 2025	0.69	0.73	0.66	0.69	0.69	-5.12%	82,885
Jul 1, 2025	0.67	0.73	0.65	0.73	0.73	8.08%	68,211
Jun 30, 2025	0.65	0.71	0.65	0.67	0.67	0.30%	83,638
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