Gulf Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.68	0.71	0.66	0.71	-	0.14%	16,281
Mar 28, 2025	0.70	0.72	0.66	0.71	0.71	-1.67%	55,722
Mar 27, 2025	0.69	0.72	0.65	0.72	0.72	-0.41%	74,228
Mar 26, 2025	0.68	0.72	0.67	0.72	0.72	4.80%	63,990
Mar 25, 2025	0.64	0.69	0.62	0.69	0.69	4.53%	80,899
Mar 24, 2025	0.65	0.74	0.62	0.66	0.66	-2.73%	115,155
Mar 21, 2025	0.65	0.75	0.65	0.68	0.68	-8.31%	36,967
Mar 20, 2025	0.67	0.75	0.66	0.74	0.74	13.32%	24,559
Mar 19, 2025	0.69	0.69	0.62	0.65	0.65	-5.09%	55,723
Mar 18, 2025	0.65	0.69	0.62	0.69	0.69	1.18%	29,156
Mar 17, 2025	0.70	0.72	0.64	0.68	0.68	-5.56%	41,157
Mar 14, 2025	0.66	0.72	0.65	0.72	0.72	12.06%	14,205
Mar 13, 2025	0.70	0.78	0.61	0.64	0.64	-7.55%	74,374
Mar 12, 2025	0.66	0.70	0.60	0.70	0.70	-4.79%	73,139
Mar 11, 2025	0.73	0.73	0.66	0.73	0.73	1.39%	4,569
Mar 10, 2025	0.73	0.73	0.69	0.72	0.72	-1.37%	4,602
Mar 7, 2025	0.71	0.73	0.69	0.73	0.73	3.27%	14,285
Mar 6, 2025	0.69	0.71	0.69	0.71	0.71	-0.42%	7,171
Mar 5, 2025	0.66	0.71	0.60	0.71	0.71	-	20,768
Mar 4, 2025	0.68	0.71	0.68	0.71	0.71	-0.01%	1,494
Mar 3, 2025	0.70	0.72	0.65	0.71	0.71	-1.39%	7,253
Feb 28, 2025	0.72	0.73	0.69	0.72	0.72	0.42%	12,784
Feb 27, 2025	0.73	0.73	0.68	0.72	0.72	-1.51%	20,956
Feb 26, 2025	0.74	0.74	0.65	0.73	0.73	3.90%	1,523
Feb 25, 2025	0.67	0.74	0.66	0.70	0.70	0.60%	12,223
Feb 24, 2025	0.70	0.74	0.69	0.70	0.70	-5.33%	14,530
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