Gulf Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	0.78	0.83	0.78	0.82	0.82	2.84%	14,470
Apr 14, 2025	0.84	0.84	0.76	0.80	0.80	-0.50%	22,583
Apr 11, 2025	0.80	0.80	0.76	0.80	0.80	-	20,599
Apr 10, 2025	0.78	0.80	0.72	0.80	0.80	3.90%	57,627
Apr 9, 2025	0.68	0.78	0.67	0.77	0.77	10.20%	124,061
Apr 8, 2025	0.71	0.71	0.66	0.70	0.70	-0.19%	50,519
Apr 7, 2025	0.69	0.71	0.68	0.70	0.70	-1.77%	38,520
Apr 4, 2025	0.74	0.75	0.69	0.71	0.71	4.03%	73,919
Apr 3, 2025	0.68	0.75	0.66	0.69	0.69	10.04%	118,747
Apr 2, 2025	0.71	0.71	0.62	0.62	0.62	-12.20%	45,228
Apr 1, 2025	0.71	0.71	0.70	0.71	0.71	0.71%	9,224
Mar 31, 2025	0.68	0.71	0.66	0.70	0.70	-0.56%	17,864
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