Gulf Marine Services PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 4.790 | 4.800 | 4.500 | 4.650 | 4.650 | 189,242 |
| 2023-01-05 | 4.310 | 4.790 | 4.310 | 4.650 | 4.650 | 818,529 |
| 2023-01-04 | 4.770 | 4.770 | 4.436 | 4.450 | 4.450 | 665,233 |
| 2023-01-03 | 4.410 | 4.790 | 4.300 | 4.590 | 4.590 | 2,716,532 |
| 2022-12-30 | 4.506 | 4.800 | 4.500 | 4.650 | 4.650 | 69,338 |
| 2022-12-29 | 4.600 | 4.800 | 4.500 | 4.650 | 4.650 | 1,888,842 |
| 2022-12-28 | 4.510 | 4.790 | 4.500 | 4.650 | 4.650 | 118,884 |
| 2022-12-23 | 4.500 | 4.600 | 4.380 | 4.400 | 4.400 | 1,103,828 |
| 2022-12-22 | 4.489 | 4.625 | 4.416 | 4.625 | 4.625 | 90,384 |
| 2022-12-21 | 4.432 | 4.590 | 4.421 | 4.590 | 4.590 | 273,267 |
| 2022-12-20 | 4.427 | 4.593 | 4.421 | 4.590 | 4.590 | 753,920 |
| 2022-12-19 | 4.380 | 4.600 | 4.380 | 4.380 | 4.380 | 173,489 |
| 2022-12-16 | 4.510 | 4.800 | 4.439 | 4.600 | 4.600 | 1,238,624 |
| 2022-12-15 | 4.510 | 4.850 | 4.400 | 4.645 | 4.645 | 6,109,395 |
| 2022-12-14 | 5.000 | 5.180 | 4.550 | 4.790 | 4.790 | 4,907,069 |
| 2022-12-13 | 5.020 | 5.444 | 4.441 | 4.800 | 4.800 | 5,201,170 |
| 2022-12-12 | 5.490 | 5.750 | 5.300 | 5.450 | 5.450 | 348,847 |
| 2022-12-09 | 5.520 | 5.600 | 5.320 | 5.460 | 5.460 | 1,298,857 |
| 2022-12-08 | 5.680 | 5.880 | 5.450 | 5.800 | 5.800 | 723,620 |
| 2022-12-07 | 5.600 | 5.600 | 5.300 | 5.500 | 5.500 | 571,601 |
| 2022-12-06 | 5.300 | 5.590 | 5.200 | 5.550 | 5.550 | 1,259,147 |
| 2022-12-05 | 5.400 | 5.680 | 5.300 | 5.450 | 5.450 | 209,887 |
| 2022-12-02 | 5.400 | 5.780 | 5.400 | 5.600 | 5.600 | 222,891 |
| 2022-12-01 | 5.634 | 5.680 | 5.428 | 5.550 | 5.550 | 260,144 |
| 2022-11-30 | 5.480 | 5.700 | 5.400 | 5.550 | 5.550 | 158,693 |
| 2022-11-29 | 5.640 | 5.680 | 5.300 | 5.470 | 5.470 | 767,446 |
| 2022-11-28 | 5.600 | 5.730 | 5.375 | 5.500 | 5.500 | 561,547 |
| 2022-11-25 | 5.620 | 5.740 | 5.300 | 5.460 | 5.460 | 556,910 |
| 2022-11-24 | 5.800 | 5.800 | 5.320 | 5.450 | 5.450 | 677,247 |
| 2022-11-23 | 5.740 | 5.800 | 5.425 | 5.550 | 5.550 | 583,251 |
| 2022-11-22 | 5.600 | 5.780 | 5.565 | 5.600 | 5.600 | 248,358 |
| 2022-11-21 | 5.500 | 5.860 | 5.500 | 5.650 | 5.650 | 366,371 |
| 2022-11-18 | 5.740 | 5.860 | 5.380 | 5.610 | 5.610 | 903,123 |
| 2022-11-17 | 5.780 | 5.780 | 5.410 | 5.600 | 5.600 | 212,570 |
| 2022-11-16 | 5.720 | 5.800 | 5.540 | 5.700 | 5.700 | 873,055 |
| 2022-11-15 | 5.600 | 5.880 | 5.600 | 5.700 | 5.700 | 366,436 |
| 2022-11-14 | 5.680 | 5.718 | 5.542 | 5.620 | 5.620 | 596,086 |
| 2022-11-11 | 5.800 | 5.800 | 5.560 | 5.670 | 5.670 | 297,066 |
| 2022-11-10 | 5.800 | 5.800 | 5.552 | 5.670 | 5.670 | 565,422 |
| 2022-11-09 | 5.800 | 5.800 | 5.420 | 5.650 | 5.650 | 140,862 |
| 2022-11-08 | 5.500 | 5.744 | 5.422 | 5.530 | 5.530 | 3,332,272 |
| 2022-11-07 | 5.600 | 5.700 | 5.380 | 5.430 | 5.430 | 322,355 |
| 2022-11-04 | 5.500 | 5.700 | 5.402 | 5.600 | 5.600 | 1,268,602 |
| 2022-11-03 | 5.900 | 5.900 | 5.500 | 5.550 | 5.550 | 2,676,646 |
| 2022-11-02 | 5.800 | 5.800 | 5.400 | 5.500 | 5.500 | 827,836 |
| 2022-11-01 | 5.620 | 5.900 | 5.520 | 5.820 | 5.820 | 1,366,269 |
| 2022-10-31 | 5.960 | 6.000 | 5.320 | 5.510 | 5.510 | 2,492,034 |
| 2022-10-28 | 5.900 | 5.900 | 5.500 | 5.810 | 5.810 | 4,587,977 |
| 2022-10-27 | 5.840 | 5.900 | 5.500 | 5.750 | 5.750 | 9,744,382 |
| 2022-10-26 | 5.900 | 5.900 | 5.540 | 5.670 | 5.670 | 667,806 |
| 2022-10-25 | 5.760 | 5.900 | 5.600 | 5.900 | 5.900 | 236,959 |
| 2022-10-24 | 5.720 | 5.900 | 5.600 | 5.750 | 5.750 | 282,581 |
| 2022-10-21 | 5.560 | 5.980 | 5.540 | 5.720 | 5.720 | 130,997 |
| 2022-10-20 | 5.840 | 5.840 | 5.810 | 5.810 | 5.810 | 2,400 |
| 2022-10-19 | 5.880 | 5.880 | 5.720 | 5.720 | 5.720 | 56,082 |
| 2022-10-18 | 5.900 | 5.978 | 5.760 | 5.780 | 5.780 | 1,194,509 |
| 2022-10-17 | 5.960 | 5.962 | 5.620 | 5.760 | 5.760 | 1,075,218 |
| 2022-10-14 | 5.660 | 5.800 | 5.540 | 5.800 | 5.800 | 185,639 |
| 2022-10-13 | 5.920 | 5.920 | 5.610 | 5.650 | 5.650 | 694,235 |
| 2022-10-12 | 5.900 | 6.020 | 5.560 | 5.750 | 5.750 | 812,758 |
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.