Gulf Marine Services PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 19.000 | 19.450 | 18.550 | 18.800 | 18.800 | 421,466 |
| 2024-06-11 | 19.200 | 19.850 | 18.650 | 18.800 | 18.800 | 768,850 |
| 2024-06-10 | 19.400 | 20.400 | 18.550 | 18.750 | 18.750 | 1,851,418 |
| 2024-06-07 | 18.300 | 18.797 | 17.650 | 18.200 | 18.200 | 1,073,094 |
| 2024-06-06 | 18.200 | 18.770 | 17.250 | 18.250 | 18.250 | 3,356,270 |
| 2024-06-05 | 18.250 | 18.650 | 18.100 | 18.200 | 18.200 | 1,673,718 |
| 2024-06-04 | 19.000 | 19.346 | 18.100 | 18.500 | 18.500 | 2,097,429 |
| 2024-06-03 | 19.700 | 20.100 | 19.050 | 19.150 | 19.150 | 942,872 |
| 2024-05-31 | 19.950 | 20.100 | 19.650 | 19.800 | 19.800 | 960,566 |
| 2024-05-30 | 20.000 | 20.800 | 19.900 | 20.000 | 20.000 | 1,174,718 |
| 2024-05-29 | 19.350 | 20.600 | 19.285 | 20.100 | 20.100 | 1,876,838 |
| 2024-05-28 | 18.800 | 20.000 | 18.800 | 19.400 | 19.400 | 689,568 |
| 2024-05-24 | 19.000 | 19.950 | 18.693 | 18.800 | 18.800 | 1,362,152 |
| 2024-05-23 | 19.450 | 20.100 | 18.325 | 19.200 | 19.200 | 3,837,377 |
| 2024-05-22 | 20.000 | 20.800 | 19.450 | 19.450 | 19.450 | 1,186,985 |
| 2024-05-21 | 20.300 | 21.000 | 19.798 | 20.100 | 20.100 | 891,367 |
| 2024-05-20 | 18.700 | 20.900 | 18.280 | 20.400 | 20.400 | 3,908,144 |
| 2024-05-17 | 19.550 | 19.750 | 18.225 | 18.700 | 18.700 | 7,244,995 |
| 2024-05-16 | 20.200 | 20.900 | 19.500 | 19.500 | 19.500 | 1,833,609 |
| 2024-05-15 | 20.100 | 20.800 | 20.100 | 20.700 | 20.700 | 853,566 |
| 2024-05-14 | 20.800 | 21.000 | 20.107 | 20.500 | 20.500 | 1,693,422 |
| 2024-05-13 | 21.300 | 21.900 | 20.200 | 21.000 | 21.000 | 2,373,665 |
| 2024-05-10 | 21.000 | 21.900 | 20.300 | 21.300 | 21.300 | 3,373,130 |
| 2024-05-09 | 21.400 | 21.400 | 20.060 | 20.600 | 20.600 | 2,612,326 |
| 2024-05-08 | 21.600 | 22.000 | 20.900 | 21.100 | 21.100 | 842,643 |
| 2024-05-07 | 21.100 | 21.900 | 21.000 | 21.600 | 21.600 | 840,061 |
| 2024-05-03 | 21.500 | 22.000 | 21.018 | 21.100 | 21.100 | 730,720 |
| 2024-05-02 | 22.000 | 22.173 | 21.000 | 21.500 | 21.500 | 2,732,925 |
| 2024-05-01 | 21.800 | 21.900 | 21.200 | 21.800 | 21.800 | 900,416 |
| 2024-04-30 | 22.000 | 22.910 | 21.129 | 21.800 | 21.800 | 2,176,716 |
| 2024-04-29 | 23.200 | 23.200 | 22.030 | 22.100 | 22.100 | 1,132,304 |
| 2024-04-26 | 22.600 | 23.300 | 22.210 | 22.400 | 22.400 | 1,350,590 |
| 2024-04-25 | 22.900 | 23.300 | 22.196 | 23.000 | 23.000 | 863,613 |
| 2024-04-24 | 23.800 | 24.400 | 22.900 | 23.100 | 23.100 | 752,086 |
| 2024-04-23 | 24.000 | 24.400 | 23.300 | 23.300 | 23.300 | 2,156,161 |
| 2024-04-22 | 23.400 | 24.500 | 23.400 | 24.100 | 24.100 | 1,226,997 |
| 2024-04-19 | 24.400 | 24.500 | 23.500 | 24.000 | 24.000 | 2,755,674 |
| 2024-04-18 | 23.100 | 24.600 | 22.600 | 24.600 | 24.600 | 5,431,470 |
| 2024-04-17 | 22.000 | 23.400 | 22.000 | 23.400 | 23.400 | 2,766,746 |
| 2024-04-16 | 22.100 | 22.780 | 21.422 | 22.000 | 22.000 | 3,175,247 |
| 2024-04-15 | 22.800 | 23.000 | 22.500 | 22.600 | 22.600 | 603,351 |
| 2024-04-12 | 23.000 | 23.000 | 22.759 | 22.800 | 22.800 | 2,929,785 |
| 2024-04-11 | 22.800 | 22.800 | 22.200 | 22.700 | 22.700 | 996,916 |
| 2024-04-10 | 22.000 | 23.004 | 21.860 | 22.700 | 22.700 | 1,804,989 |
| 2024-04-09 | 22.200 | 22.224 | 21.290 | 22.000 | 22.000 | 1,592,205 |
| 2024-04-08 | 22.500 | 22.500 | 21.600 | 22.000 | 22.000 | 1,289,045 |
| 2024-04-05 | 21.600 | 23.000 | 21.600 | 22.600 | 22.600 | 3,422,214 |
| 2024-04-04 | 20.100 | 22.400 | 20.100 | 22.400 | 22.400 | 6,354,632 |
| 2024-04-03 | 20.800 | 20.900 | 19.650 | 19.650 | 19.650 | 753,677 |
| 2024-04-02 | 19.900 | 20.786 | 19.800 | 20.600 | 20.600 | 1,820,589 |
| 2024-03-28 | 19.050 | 19.700 | 18.750 | 19.700 | 19.700 | 1,311,928 |
| 2024-03-27 | 19.950 | 20.400 | 19.500 | 19.500 | 19.500 | 1,262,993 |
| 2024-03-26 | 19.150 | 20.500 | 19.100 | 20.500 | 20.500 | 1,038,673 |
| 2024-03-25 | 19.600 | 20.231 | 19.100 | 19.100 | 19.100 | 1,505,572 |
| 2024-03-22 | 20.800 | 20.800 | 19.650 | 20.300 | 20.300 | 1,405,208 |
| 2024-03-21 | 20.900 | 21.200 | 20.300 | 20.400 | 20.400 | 858,612 |
| 2024-03-20 | 21.500 | 21.500 | 20.480 | 21.300 | 21.300 | 1,257,345 |
| 2024-03-19 | 20.300 | 21.400 | 19.700 | 21.400 | 21.400 | 3,505,515 |
| 2024-03-18 | 21.000 | 21.317 | 19.833 | 20.000 | 20.000 | 5,343,395 |
| 2024-03-15 | 19.850 | 21.500 | 19.550 | 21.500 | 21.500 | 7,858,607 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.