Gulf Marine Services PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 5.940 | 6.200 | 5.540 | 5.940 | 5.940 | 1,326,163 |
| 2023-06-29 | 5.960 | 5.960 | 5.810 | 5.810 | 5.810 | 322,740 |
| 2023-06-28 | 5.880 | 5.960 | 5.520 | 5.700 | 5.700 | 531,720 |
| 2023-06-27 | 5.900 | 5.960 | 5.690 | 5.690 | 5.690 | 506,775 |
| 2023-06-26 | 5.740 | 6.083 | 5.420 | 5.750 | 5.750 | 2,050,799 |
| 2023-06-23 | 5.640 | 5.760 | 5.320 | 5.640 | 5.640 | 954,133 |
| 2023-06-22 | 5.220 | 5.660 | 5.220 | 5.520 | 5.520 | 204,321 |
| 2023-06-21 | 5.700 | 5.700 | 5.401 | 5.470 | 5.470 | 1,324,656 |
| 2023-06-20 | 5.380 | 5.700 | 5.220 | 5.530 | 5.530 | 592,628 |
| 2023-06-19 | 5.362 | 5.380 | 5.200 | 5.250 | 5.250 | 240,668 |
| 2023-06-16 | 5.380 | 5.380 | 5.020 | 5.380 | 5.380 | 418,675 |
| 2023-06-15 | 5.200 | 5.350 | 5.020 | 5.160 | 5.160 | 476,248 |
| 2023-06-14 | 5.360 | 5.360 | 5.190 | 5.190 | 5.190 | 23,755 |
| 2023-06-13 | 5.380 | 5.380 | 5.190 | 5.190 | 5.190 | 541 |
| 2023-06-12 | 5.360 | 5.360 | 5.188 | 5.300 | 5.300 | 639,175 |
| 2023-06-09 | 5.360 | 5.360 | 5.020 | 5.170 | 5.170 | 59,762 |
| 2023-06-08 | 5.240 | 5.360 | 4.910 | 5.190 | 5.190 | 1,031,981 |
| 2023-06-07 | 5.360 | 5.380 | 5.055 | 5.190 | 5.190 | 637,549 |
| 2023-06-06 | 5.037 | 5.360 | 5.037 | 5.180 | 5.180 | 10,072 |
| 2023-06-05 | 5.340 | 5.341 | 5.013 | 5.180 | 5.180 | 49,324 |
| 2023-06-02 | 5.200 | 5.280 | 5.000 | 5.280 | 5.280 | 282,171 |
| 2023-06-01 | 5.300 | 5.360 | 4.900 | 4.900 | 4.900 | 182,831 |
| 2023-05-31 | 5.100 | 5.360 | 4.900 | 5.180 | 5.180 | 3,628,771 |
| 2023-05-30 | 5.340 | 5.400 | 5.000 | 5.015 | 5.015 | 2,284,653 |
| 2023-05-26 | 5.500 | 5.500 | 5.260 | 5.260 | 5.260 | 4,451 |
| 2023-05-25 | 5.000 | 5.500 | 5.000 | 5.260 | 5.260 | 37,605 |
| 2023-05-24 | 5.345 | 5.400 | 5.020 | 5.210 | 5.210 | 38,483 |
| 2023-05-23 | 5.360 | 5.500 | 5.116 | 5.260 | 5.260 | 406,185 |
| 2023-05-22 | 5.200 | 5.260 | 4.960 | 5.260 | 5.260 | 276,638 |
| 2023-05-19 | 5.200 | 5.200 | 4.810 | 4.905 | 4.905 | 957,198 |
| 2023-05-18 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 825,808 |
| 2023-05-17 | 4.780 | 5.200 | 4.510 | 5.070 | 5.070 | 1,643,137 |
| 2023-05-16 | 4.722 | 4.780 | 4.600 | 4.690 | 4.690 | 138,049 |
| 2023-05-15 | 4.600 | 4.850 | 4.600 | 4.695 | 4.695 | 418,561 |
| 2023-05-12 | 4.800 | 4.900 | 4.600 | 4.675 | 4.675 | 9,460,859 |
| 2023-05-11 | 4.690 | 4.890 | 4.550 | 4.745 | 4.745 | 281,670 |
| 2023-05-10 | 4.640 | 4.720 | 4.510 | 4.625 | 4.625 | 524,526 |
| 2023-05-09 | 4.600 | 4.820 | 4.510 | 4.580 | 4.580 | 1,423,101 |
| 2023-05-05 | 4.850 | 4.950 | 4.708 | 4.800 | 4.800 | 3,179,435 |
| 2023-05-04 | 4.970 | 4.970 | 4.658 | 4.750 | 4.750 | 843,888 |
| 2023-05-03 | 4.970 | 4.970 | 4.600 | 4.785 | 4.785 | 422,589 |
| 2023-05-02 | 4.800 | 4.850 | 4.625 | 4.655 | 4.655 | 548,152 |
| 2023-04-28 | 4.830 | 5.200 | 4.566 | 4.800 | 4.800 | 1,037,680 |
| 2023-04-27 | 4.900 | 4.915 | 4.830 | 4.915 | 4.915 | 37,134 |
| 2023-04-26 | 5.100 | 5.300 | 4.895 | 4.895 | 4.895 | 2,066,926 |
| 2023-04-25 | 4.950 | 5.150 | 4.910 | 4.955 | 4.955 | 637,708 |
| 2023-04-24 | 4.510 | 5.000 | 4.400 | 4.895 | 4.895 | 3,219,568 |
| 2023-04-21 | 4.610 | 4.740 | 4.535 | 4.625 | 4.625 | 249,765 |
| 2023-04-20 | 4.500 | 4.629 | 4.500 | 4.625 | 4.625 | 215,600 |
| 2023-04-19 | 4.750 | 4.790 | 4.570 | 4.570 | 4.570 | 231,171 |
| 2023-04-18 | 4.555 | 4.750 | 4.500 | 4.625 | 4.625 | 304,235 |
| 2023-04-17 | 4.750 | 4.750 | 4.500 | 4.625 | 4.625 | 248 |
| 2023-04-14 | 4.500 | 4.650 | 4.500 | 4.650 | 4.650 | 52,535 |
| 2023-04-13 | 4.790 | 4.790 | 4.555 | 4.575 | 4.575 | 132,871 |
| 2023-04-12 | 4.500 | 4.790 | 4.500 | 4.645 | 4.645 | 3,065,620 |
| 2023-04-11 | 4.800 | 4.800 | 4.440 | 4.600 | 4.600 | 2,673,472 |
| 2023-04-06 | 4.410 | 4.650 | 4.410 | 4.600 | 4.600 | 44,327 |
| 2023-04-05 | 4.500 | 4.800 | 4.500 | 4.645 | 4.645 | 597,185 |
| 2023-04-04 | 4.510 | 4.790 | 4.500 | 4.655 | 4.655 | 1,431,913 |
| 2023-04-03 | 4.530 | 4.790 | 4.500 | 4.595 | 4.595 | 1,985,914 |
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.