Daily trading records

Gulf Resources Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Gulf Resources.

The verified trading-day record runs from June 23, 2026 through September 22, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Gulf Resources email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Gulf Resources's price trend and period performance.

The chart connects verified session closes from June 22, 2026 through September 22, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+2.35%

From the September 14, 2026 close of $3.6248 to $3.71 on September 22, 2026.

20-session performance

+9.12%

From the August 21, 2026 close of $3.40 to $3.71 on September 22, 2026.

60-session performance

-2.37%

From the June 22, 2026 close of $3.80 to $3.71 on September 22, 2026.

Gulf Resources Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$3.29$3.71$3.03$3.712,881,717+$0.42 (+12.77%)
$3.86$3.86$3.184$3.2912,498-$0.05 (-1.50%)
$3.36$3.37$3.1301$3.344,344-$0.059 (-1.74%)
$3.60$3.60$3.20$3.3991,818-$0.101 (-2.89%)
$3.58$3.62$3.31$3.503,542-$0.1248 (-3.44%)
$3.40$3.65$3.40$3.62481,910-$0.0252 (-0.69%)
$3.20$3.6778$3.20$3.653,896+$0.45 (+14.06%)
$3.20$3.20$3.20$3.20274-$0.30 (-8.57%)
$3.32$3.50$3.30$3.501,072-$0.09 (-2.51%)
$3.31$3.598$3.31$3.592,447-$0.07 (-1.91%)
$3.0501$3.70$3.0501$3.663,351+$0.52 (+16.56%)
$3.14$3.14$3.14$3.14539-$0.41 (-11.55%)
$3.59$3.725$3.32$3.5542,754-$0.05 (-1.39%)
$3.58$3.60$3.38$3.602,541+$0.10 (+2.86%)
$3.80$3.90$3.45$3.508,335-$0.40 (-10.26%)
$3.36$3.90$3.36$3.9010,913+$0.48 (+14.04%)
$3.2155$3.42$3.2155$3.423,420-$0.08 (-2.29%)
$3.39$3.50$3.235$3.509,103+$0.11 (+3.24%)
$3.145$3.39$3.145$3.394,306+$0.185 (+5.77%)
$3.30$3.33$3.205$3.205940-$0.195 (-5.74%)
$3.02$3.40$3.02$3.401,489+$0.09 (+2.72%)
$3.26$3.50$3.14$3.312,172-$0.02 (-0.60%)
$3.10$3.41$2.985$3.3311,043+$0.2336 (+7.54%)
$2.90$3.10$2.90$3.096410,120+$0.0965 (+3.22%)
$3.09$3.115$2.98$2.99995,715-$0.0101 (-0.34%)
$3.42$3.42$2.82$3.017,775-$0.55 (-15.45%)
$3.20$3.56$3.20$3.562,141+$0.18 (+5.33%)
$3.16$3.50$2.94$3.3812,705+$0.19 (+5.96%)
$2.95$3.19$2.81$3.1939,548+$0.13 (+4.25%)
$2.86$3.13$2.86$3.0665,149-$0.09 (-2.86%)
$3.12$3.15$2.875$3.1512,697$0.00 (0.00%)
$3.0716$3.15$3.0716$3.15658+$0.11 (+3.62%)
$3.04$3.15$3.04$3.042,912+$0.115 (+3.93%)
$2.95$3.14$2.85$2.9256,712-$0.0753 (-2.51%)
$3.0003$3.0003$3.0003$3.0003309-$0.0197 (-0.65%)
$3.00$3.02$2.88$3.023,037$0.00 (0.00%)
$3.075$3.075$2.86$3.025,052-$0.15 (-4.73%)
$3.0001$3.17$3.0001$3.171,578-$0.02 (-0.63%)
$3.41$3.42$3.00$3.193,553-$0.22 (-6.45%)
$3.41$3.65$3.33$3.419,036+$0.01 (+0.29%)
$3.5791$3.5791$3.40$3.402,561-$0.236 (-6.49%)
$3.54$3.636$3.54$3.636951-$0.084 (-2.26%)
$3.34$3.72$3.34$3.72681-$0.0044 (-0.12%)
$3.38$3.7244$3.38$3.7244636+$0.1444 (+4.03%)
$3.80$3.80$3.45$3.582,282+$0.09 (+2.58%)
$3.64$3.75$3.49$3.493,734-$0.302 (-7.96%)
$3.51$3.80$3.44$3.7923,283+$0.252 (+7.12%)
$3.41$3.80$3.34$3.548,062+$0.10 (+2.91%)
$3.52$3.66$3.4272$3.441,093-$0.3503 (-9.24%)
$3.53$3.88$3.41$3.79038,790+$0.2603 (+7.37%)
$3.70$3.70$3.53$3.53800-$0.26 (-6.86%)
$3.50$3.79$3.45$3.795,222-$0.0447 (-1.17%)
$3.73$3.89$3.57$3.83475,651+$0.1947 (+5.35%)
$3.6501$3.9727$3.5501$3.6410,521-$0.01 (-0.27%)
$3.86$3.93$3.54$3.6526,820-$0.275 (-7.01%)
$3.77$4.0113$3.52$3.92517,507+$0.15 (+3.97%)
$3.63$3.9734$3.54$3.77531,370-$0.215 (-5.39%)
$3.86$4.00$3.47$3.9940,178-$0.01 (-0.25%)
$3.65$4.00$3.545$4.0037,987+$0.2899 (+7.81%)
$3.55$3.8957$3.42$3.71015,667-$0.0899 (-2.37%)

Verified data

Trading days shown
60
Coverage start
June 23, 2026
Coverage end
September 22, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Gulf Resources company profile.Review Gulf Resources valuation and profitability metrics.

Read the frequently asked questions.

What is Gulf Resources's latest verified closing price?

Gulf Resources closed at $3.71 on September 22, 2026.

What period does Gulf Resources's price history cover?

The page shows 60 verified sessions from June 23, 2026 through September 22, 2026.

What data is included in Gulf Resources's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Gulf Resources's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Gulf Resources's daily prices?

Daily aggregate prices are provided by Polygon.