Gulf Marine Services PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 19.550 | 19.850 | 19.400 | 19.700 | 19.700 | 2,239,106 |
| 2024-03-13 | 19.250 | 19.706 | 19.000 | 19.350 | 19.350 | 2,487,650 |
| 2024-03-12 | 18.250 | 19.351 | 18.050 | 19.250 | 19.250 | 1,865,258 |
| 2024-03-11 | 17.600 | 18.700 | 17.600 | 18.700 | 18.700 | 3,751,498 |
| 2024-03-08 | 17.500 | 17.950 | 17.050 | 17.550 | 17.550 | 777,049 |
| 2024-03-07 | 17.900 | 18.000 | 17.550 | 17.950 | 17.950 | 1,131,186 |
| 2024-03-06 | 17.600 | 17.950 | 17.290 | 17.900 | 17.900 | 587,495 |
| 2024-03-05 | 17.600 | 17.800 | 17.120 | 17.750 | 17.750 | 1,475,521 |
| 2024-03-04 | 17.250 | 17.700 | 17.050 | 17.600 | 17.600 | 2,778,047 |
| 2024-03-01 | 17.000 | 17.250 | 16.800 | 17.250 | 17.250 | 735,333 |
| 2024-02-29 | 17.000 | 17.600 | 16.800 | 16.800 | 16.800 | 726,465 |
| 2024-02-28 | 17.000 | 17.877 | 16.800 | 17.500 | 17.500 | 4,803,906 |
| 2024-02-27 | 15.950 | 16.900 | 15.910 | 16.800 | 16.800 | 1,761,716 |
| 2024-02-26 | 15.600 | 16.000 | 15.250 | 15.850 | 15.850 | 1,679,002 |
| 2024-02-23 | 16.000 | 16.000 | 15.500 | 15.600 | 15.600 | 1,599,102 |
| 2024-02-22 | 16.300 | 16.797 | 15.621 | 15.900 | 15.900 | 1,315,093 |
| 2024-02-21 | 17.150 | 17.950 | 16.050 | 16.350 | 16.350 | 2,199,841 |
| 2024-02-20 | 18.000 | 18.000 | 17.350 | 17.550 | 17.550 | 3,151,282 |
| 2024-02-19 | 17.800 | 17.850 | 17.300 | 17.600 | 17.600 | 964,368 |
| 2024-02-16 | 17.200 | 17.800 | 16.800 | 17.800 | 17.800 | 5,676,531 |
| 2024-02-15 | 17.150 | 17.450 | 16.850 | 17.250 | 17.250 | 1,282,177 |
| 2024-02-14 | 16.650 | 17.100 | 16.650 | 17.050 | 17.050 | 934,516 |
| 2024-02-13 | 16.900 | 17.150 | 16.600 | 16.600 | 16.600 | 551,573 |
| 2024-02-12 | 17.500 | 17.550 | 16.968 | 17.100 | 17.100 | 1,609,710 |
| 2024-02-09 | 17.600 | 17.600 | 17.300 | 17.350 | 17.350 | 1,838,310 |
| 2024-02-08 | 16.950 | 17.600 | 16.900 | 17.550 | 17.550 | 1,954,333 |
| 2024-02-07 | 16.500 | 17.200 | 16.127 | 17.000 | 17.000 | 2,357,078 |
| 2024-02-06 | 16.150 | 16.408 | 15.950 | 16.400 | 16.400 | 2,086,081 |
| 2024-02-05 | 16.500 | 16.600 | 16.050 | 16.200 | 16.200 | 1,174,332 |
| 2024-02-02 | 16.200 | 16.600 | 16.122 | 16.250 | 16.250 | 1,731,065 |
| 2024-02-01 | 16.200 | 16.650 | 16.000 | 16.200 | 16.200 | 1,872,620 |
| 2024-01-31 | 16.600 | 16.600 | 15.820 | 16.050 | 16.050 | 2,140,504 |
| 2024-01-30 | 16.500 | 16.887 | 16.300 | 16.400 | 16.400 | 2,566,404 |
| 2024-01-29 | 16.700 | 17.400 | 16.700 | 17.125 | 17.125 | 997,548 |
| 2024-01-26 | 16.750 | 17.100 | 16.692 | 17.000 | 17.000 | 861,076 |
| 2024-01-25 | 17.000 | 17.200 | 16.650 | 17.000 | 17.000 | 3,533,416 |
| 2024-01-24 | 17.000 | 17.400 | 16.750 | 16.800 | 16.800 | 4,033,570 |
| 2024-01-23 | 16.500 | 17.000 | 16.250 | 17.000 | 17.000 | 5,226,207 |
| 2024-01-22 | 16.000 | 16.500 | 15.550 | 16.200 | 16.200 | 2,793,722 |
| 2024-01-19 | 16.000 | 16.150 | 15.788 | 15.950 | 15.950 | 3,300,279 |
| 2024-01-18 | 15.850 | 16.000 | 15.420 | 16.000 | 16.000 | 2,155,881 |
| 2024-01-17 | 14.250 | 15.850 | 14.200 | 15.850 | 15.850 | 4,699,888 |
| 2024-01-16 | 13.350 | 14.400 | 13.100 | 14.150 | 14.150 | 5,841,501 |
| 2024-01-15 | 15.250 | 15.400 | 12.200 | 12.400 | 12.400 | 5,090,572 |
| 2024-01-12 | 14.950 | 15.350 | 14.846 | 15.250 | 15.250 | 745,636 |
| 2024-01-11 | 15.050 | 15.350 | 14.845 | 15.025 | 15.025 | 1,560,251 |
| 2024-01-10 | 14.950 | 15.300 | 14.849 | 15.100 | 15.100 | 2,871,548 |
| 2024-01-09 | 14.450 | 15.174 | 14.400 | 14.900 | 14.900 | 3,485,003 |
| 2024-01-08 | 15.000 | 15.350 | 14.500 | 14.500 | 14.500 | 1,396,461 |
| 2024-01-05 | 15.200 | 15.200 | 14.827 | 15.000 | 15.000 | 848,185 |
| 2024-01-04 | 15.400 | 15.400 | 14.950 | 15.225 | 15.225 | 750,505 |
| 2024-01-03 | 15.250 | 15.400 | 14.750 | 15.000 | 15.000 | 1,442,062 |
| 2024-01-02 | 14.350 | 15.444 | 14.350 | 15.200 | 15.200 | 2,833,834 |
| 2023-12-29 | 14.450 | 14.650 | 14.300 | 14.500 | 14.500 | 476,118 |
| 2023-12-28 | 14.700 | 15.000 | 14.300 | 14.300 | 14.300 | 1,440,387 |
| 2023-12-27 | 14.500 | 15.428 | 13.950 | 14.900 | 14.900 | 6,847,196 |
| 2023-12-22 | 14.150 | 14.250 | 13.700 | 14.000 | 14.000 | 356,414 |
| 2023-12-21 | 14.000 | 14.150 | 13.600 | 13.600 | 13.600 | 1,151,734 |
| 2023-12-20 | 13.600 | 14.250 | 13.600 | 13.800 | 13.800 | 3,187,384 |
| 2023-12-19 | 13.250 | 13.600 | 13.138 | 13.600 | 13.600 | 1,558,043 |
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.