Gulf Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.75	0.75	0.67	0.74	0.74	1.00%	10,570
Feb 20, 2025	0.76	0.76	0.72	0.73	0.73	2.95%	3,492
Feb 19, 2025	0.75	0.76	0.70	0.71	0.71	-8.12%	5,731
Feb 18, 2025	0.73	0.80	0.73	0.77	0.77	-1.03%	48,425
Feb 14, 2025	0.77	0.78	0.72	0.78	0.78	1.04%	7,373
Feb 13, 2025	0.78	0.78	0.71	0.77	0.77	-	7,826
Feb 12, 2025	0.78	0.78	0.71	0.77	0.77	2.67%	15,903
Feb 11, 2025	0.71	0.78	0.66	0.75	0.75	7.14%	70,873
Feb 10, 2025	0.70	0.70	0.66	0.70	0.70	1.45%	9,798
Feb 7, 2025	0.66	0.70	0.66	0.69	0.69	-1.43%	32,268
Feb 6, 2025	0.69	0.70	0.66	0.70	0.70	-	7,686
Feb 5, 2025	0.67	0.70	0.66	0.70	0.70	2.94%	34,713
Feb 4, 2025	0.66	0.70	0.65	0.68	0.68	3.03%	37,529
Feb 3, 2025	0.67	0.67	0.62	0.66	0.66	-1.49%	28,697
Jan 31, 2025	0.66	0.71	0.62	0.67	0.67	-3.87%	23,712
Jan 30, 2025	0.69	0.74	0.65	0.70	0.70	-0.43%	24,534
Jan 29, 2025	0.65	0.74	0.61	0.70	0.70	1.60%	22,930
Jan 28, 2025	0.65	0.69	0.65	0.69	0.69	-0.58%	7,269
Jan 27, 2025	0.73	0.73	0.65	0.69	0.69	-1.00%	13,307
Jan 24, 2025	0.69	0.70	0.63	0.70	0.70	1.60%	17,300
Jan 23, 2025	0.65	0.70	0.65	0.69	0.69	1.92%	42,731
Jan 22, 2025	0.72	0.74	0.65	0.68	0.68	-3.43%	44,240
Jan 21, 2025	0.68	0.78	0.64	0.70	0.70	6.06%	270,453
Jan 17, 2025	0.63	0.74	0.62	0.66	0.66	6.97%	48,962
Jan 16, 2025	0.60	0.63	0.55	0.62	0.62	1.98%	68,522
Jan 15, 2025	0.61	0.65	0.60	0.61	0.61	-0.92%	50,498
Jan 14, 2025	0.68	0.70	0.60	0.61	0.61	-12.77%	93,457
Jan 13, 2025	0.79	0.79	0.65	0.70	0.70	-7.76%	44,894
Jan 10, 2025	0.70	0.78	0.67	0.76	0.76	5.87%	113,876
Jan 8, 2025	0.93	1.47	0.64	0.72	0.72	-18.54%	3,512,873
Jan 7, 2025	0.74	0.93	0.67	0.88	0.88	24.40%	436,777
Jan 6, 2025	0.59	0.73	0.59	0.71	0.71	19.29%	164,775
Jan 3, 2025	0.60	0.60	0.55	0.59	0.59	-0.50%	15,775
Jan 2, 2025	0.59	0.60	0.54	0.60	0.60	5.00%	58,823
Dec 31, 2024	0.52	0.57	0.51	0.57	0.57	3.37%	53,682
Dec 30, 2024	0.56	0.56	0.51	0.55	0.55	2.67%	50,118
Dec 27, 2024	0.57	0.58	0.52	0.53	0.53	-6.92%	47,530
Dec 26, 2024	0.61	0.61	0.50	0.57	0.57	-5.11%	62,179
Dec 24, 2024	0.57	0.62	0.57	0.61	0.61	0.48%	44,070
Dec 23, 2024	0.61	0.62	0.60	0.60	0.60	-2.82%	14,078
Dec 20, 2024	0.61	0.64	0.59	0.62	0.62	1.47%	4,011
Dec 19, 2024	0.62	0.62	0.60	0.61	0.61	-5.71%	3,605
Dec 18, 2024	0.60	0.65	0.60	0.65	0.65	0.31%	9,784
Dec 17, 2024	0.60	0.65	0.60	0.65	0.65	-0.62%	15,677
Dec 16, 2024	0.61	0.65	0.59	0.65	0.65	4.84%	7,858
Dec 13, 2024	0.67	0.68	0.61	0.62	0.62	-4.47%	10,699
Dec 12, 2024	0.62	0.69	0.61	0.65	0.65	6.39%	6,827
Dec 11, 2024	0.65	0.67	0.60	0.61	0.61	-8.46%	27,278
Dec 10, 2024	0.60	0.68	0.59	0.67	0.67	9.24%	126,627
Dec 9, 2024	0.57	0.62	0.54	0.61	0.61	7.85%	47,116
Dec 6, 2024	0.55	0.57	0.54	0.57	0.57	2.84%	51,076
Dec 5, 2024	0.54	0.57	0.52	0.55	0.55	4.72%	28,346
Dec 4, 2024	0.52	0.53	0.51	0.53	0.53	2.54%	25,196
Dec 3, 2024	0.51	0.56	0.51	0.51	0.51	-4.97%	21,491
Dec 2, 2024	0.55	0.55	0.52	0.54	0.54	-7.07%	23,103
Nov 29, 2024	0.58	0.58	0.53	0.58	0.58	0.69%	7,841
Nov 27, 2024	0.52	0.58	0.52	0.58	0.58	-0.26%	22,573
Nov 26, 2024	0.57	0.60	0.55	0.58	0.58	-2.12%	26,762
Nov 25, 2024	0.62	0.63	0.54	0.59	0.59	-4.84%	69,611
Nov 22, 2024	0.59	0.65	0.58	0.62	0.62	8.77%	12,507
Nov 21, 2024	0.57	0.60	0.57	0.57	0.57	-4.68%	27,003
Nov 20, 2024	0.69	0.69	0.58	0.60	0.60	-5.53%	58,382
Nov 19, 2024	0.63	0.69	0.63	0.63	0.63	-3.36%	8,975
Nov 18, 2024	0.63	0.69	0.63	0.66	0.66	0.77%	10,213
Nov 15, 2024	0.63	0.69	0.60	0.65	0.65	3.67%	35,755
Nov 14, 2024	0.69	0.69	0.63	0.63	0.63	-3.79%	6,873
Nov 13, 2024	0.67	0.67	0.63	0.65	0.65	-5.55%	16,760
Nov 12, 2024	0.67	0.69	0.63	0.69	0.69	-1.29%	53,270
Nov 11, 2024	0.64	0.70	0.61	0.70	0.70	3.68%	21,790
Nov 8, 2024	0.68	0.70	0.62	0.67	0.67	1.66%	24,107
Nov 7, 2024	0.60	0.69	0.60	0.66	0.66	-1.89%	9,467
Nov 6, 2024	0.65	0.68	0.62	0.68	0.68	0.15%	12,587
Nov 5, 2024	0.69	0.74	0.65	0.68	0.68	-6.51%	89,839
Nov 4, 2024	0.71	0.74	0.70	0.72	0.72	-2.38%	11,785
Nov 1, 2024	0.67	0.74	0.65	0.74	0.74	7.39%	78,887
Oct 31, 2024	0.65	0.74	0.56	0.69	0.69	21.74%	445,787
Oct 30, 2024	0.55	0.57	0.51	0.57	0.57	-0.75%	135,627
Oct 29, 2024	0.70	0.73	0.53	0.57	0.57	-16.18%	445,029
Oct 28, 2024	0.69	0.71	0.67	0.68	0.68	4.62%	2,267,978
Oct 25, 2024	0.70	0.71	0.65	0.65	0.65	-7.14%	21,086
Oct 24, 2024	0.69	0.72	0.69	0.70	0.70	1.95%	8,650
Oct 23, 2024	0.75	0.75	0.67	0.69	0.69	-5.36%	38,928
Oct 22, 2024	0.76	0.76	0.71	0.73	0.73	-4.31%	59,343
Oct 21, 2024	0.77	0.80	0.76	0.76	0.76	-2.17%	24,581
Oct 18, 2024	0.78	0.90	0.76	0.78	0.78	7.64%	91,632
Oct 17, 2024	0.79	0.80	0.72	0.72	0.72	-9.25%	17,002
Oct 16, 2024	0.74	0.83	0.61	0.79	0.79	5.79%	47,345
Oct 15, 2024	0.89	0.90	0.72	0.75	0.75	-13.97%	113,158
Oct 14, 2024	0.90	0.97	0.86	0.87	0.87	-6.48%	42,765
Oct 11, 2024	0.96	0.96	0.92	0.93	0.93	-	4,954
Oct 10, 2024	0.96	0.96	0.93	0.93	0.93	-2.79%	4,798
Oct 9, 2024	0.92	0.96	0.92	0.96	0.96	-0.10%	5,936
Oct 8, 2024	0.97	1.00	0.93	0.96	0.96	1.05%	14,706
Oct 7, 2024	1.00	1.00	0.95	0.95	0.95	-2.06%	12,588
Oct 4, 2024	0.91	1.00	0.91	0.97	0.97	5.43%	50,803
Oct 3, 2024	0.92	0.96	0.91	0.92	0.92	-5.15%	17,438
Oct 2, 2024	1.00	1.00	0.93	0.97	0.97	4.30%	19,618
Oct 1, 2024	0.95	0.99	0.91	0.93	0.93	-3.12%	23,283
Sep 30, 2024	1.00	1.06	0.93	0.96	0.96	-4.00%	37,571
Sep 27, 2024	1.00	1.00	0.93	1.00	1.00	5.27%	17,274