Gulf Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.52	0.55	0.50	0.53	0.53	4.59%	274,935
Oct 23, 2025	0.49	0.53	0.46	0.50	0.50	-3.88%	200,076
Oct 22, 2025	0.50	0.55	0.47	0.52	0.52	1.51%	568,044
Oct 21, 2025	0.55	0.59	0.51	0.52	0.52	-10.05%	380,674
Oct 20, 2025	0.58	0.59	0.54	0.57	0.57	4.01%	177,458
Oct 17, 2025	0.58	0.59	0.55	0.55	0.55	-8.44%	176,564
Oct 16, 2025	0.58	0.65	0.55	0.60	0.60	6.99%	435,066
Oct 15, 2025	0.64	0.72	0.56	0.56	0.56	-21.89%	1,604,778
Oct 14, 2025	0.51	0.80	0.50	0.72	0.72	40.10%	11,851,266
Oct 13, 2025	0.53	0.53	0.50	0.51	0.51	-6.20%	230,941
Oct 10, 2025	0.54	0.55	0.50	0.55	0.55	1.58%	196,204
Oct 9, 2025	0.57	0.59	0.50	0.54	0.54	-1.89%	282,872
Oct 8, 2025	0.56	0.58	0.54	0.55	0.55	-1.80%	60,028
Oct 7, 2025	0.57	0.59	0.55	0.56	0.56	1.47%	129,350
Oct 6, 2025	0.65	0.65	0.50	0.55	0.55	-12.54%	489,718
Oct 3, 2025	0.63	0.70	0.60	0.63	0.63	0.32%	189,995
Oct 2, 2025	0.58	0.64	0.56	0.63	0.63	9.70%	204,692
Oct 1, 2025	0.55	0.58	0.52	0.57	0.57	2.47%	194,717
Sep 30, 2025	0.58	0.58	0.53	0.56	0.56	-3.11%	132,405
Sep 29, 2025	0.59	0.61	0.54	0.58	0.58	-5.04%	113,398
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