Gulf Marine Services PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 5.900 | 6.076 | 5.640 | 5.900 | 5.900 | 1,567,067 |
| 2022-10-10 | 5.900 | 5.900 | 5.700 | 5.780 | 5.780 | 1,161,531 |
| 2022-10-07 | 5.820 | 6.180 | 5.700 | 5.970 | 5.970 | 2,888,038 |
| 2022-10-06 | 6.000 | 6.140 | 5.758 | 5.850 | 5.850 | 386,623 |
| 2022-10-05 | 5.980 | 6.000 | 5.620 | 5.790 | 5.790 | 461,791 |
| 2022-10-04 | 5.860 | 6.000 | 5.500 | 5.750 | 5.750 | 166,547 |
| 2022-10-03 | 5.500 | 5.880 | 5.500 | 5.700 | 5.700 | 353,499 |
| 2022-09-30 | 5.720 | 5.982 | 5.500 | 5.750 | 5.750 | 182,367 |
| 2022-09-29 | 5.760 | 6.229 | 5.610 | 5.700 | 5.700 | 995,711 |
| 2022-09-28 | 5.910 | 6.160 | 5.810 | 5.930 | 5.930 | 160,059 |
| 2022-09-27 | 6.180 | 6.200 | 5.828 | 5.930 | 5.930 | 684,887 |
| 2022-09-26 | 6.640 | 6.886 | 5.520 | 5.800 | 5.800 | 13,273,630 |
| 2022-09-23 | 6.420 | 6.716 | 6.292 | 6.640 | 6.640 | 951,594 |
| 2022-09-22 | 6.560 | 6.960 | 6.440 | 6.770 | 6.770 | 622,928 |
| 2022-09-21 | 6.660 | 6.960 | 6.520 | 6.540 | 6.540 | 361,843 |
| 2022-09-20 | 6.840 | 6.932 | 6.500 | 6.560 | 6.560 | 650,087 |
| 2022-09-16 | 6.660 | 6.960 | 6.600 | 6.900 | 6.900 | 547,755 |
| 2022-09-15 | 6.960 | 6.960 | 6.667 | 6.770 | 6.770 | 547,232 |
| 2022-09-14 | 6.960 | 6.960 | 6.520 | 6.890 | 6.890 | 6,195,496 |
| 2022-09-13 | 6.520 | 7.000 | 6.520 | 6.820 | 6.820 | 1,415,895 |
| 2022-09-12 | 6.500 | 7.000 | 6.320 | 6.440 | 6.440 | 312,594 |
| 2022-09-09 | 6.600 | 6.600 | 6.300 | 6.380 | 6.380 | 2,481,099 |
| 2022-09-08 | 6.680 | 6.680 | 6.200 | 6.300 | 6.300 | 718,759 |
| 2022-09-07 | 6.820 | 6.980 | 6.320 | 6.500 | 6.500 | 264,219 |
| 2022-09-06 | 6.600 | 6.980 | 6.280 | 6.630 | 6.630 | 852,952 |
| 2022-09-05 | 6.500 | 6.900 | 6.351 | 6.500 | 6.500 | 1,214,755 |
| 2022-09-02 | 5.980 | 6.547 | 5.980 | 6.280 | 6.280 | 784,839 |
| 2022-09-01 | 6.220 | 6.500 | 5.800 | 5.800 | 5.800 | 956,293 |
| 2022-08-31 | 6.700 | 6.700 | 6.200 | 6.350 | 6.350 | 541,307 |
| 2022-08-30 | 6.500 | 6.700 | 6.276 | 6.600 | 6.600 | 440,849 |
| 2022-08-26 | 6.600 | 6.700 | 6.200 | 6.400 | 6.400 | 162,095 |
| 2022-08-25 | 6.600 | 6.700 | 6.320 | 6.500 | 6.500 | 104,288 |
| 2022-08-24 | 6.480 | 6.640 | 6.200 | 6.380 | 6.380 | 694,177 |
| 2022-08-23 | 6.900 | 6.900 | 6.420 | 6.640 | 6.640 | 593,477 |
| 2022-08-22 | 6.800 | 7.160 | 6.650 | 6.650 | 6.650 | 693,570 |
| 2022-08-19 | 7.044 | 7.044 | 6.710 | 6.710 | 6.710 | 190,357 |
| 2022-08-18 | 7.140 | 7.140 | 6.700 | 6.900 | 6.900 | 7,220,325 |
| 2022-08-17 | 6.980 | 7.200 | 6.900 | 7.010 | 7.010 | 348,033 |
| 2022-08-16 | 6.480 | 7.140 | 6.201 | 6.960 | 6.960 | 1,401,013 |
| 2022-08-15 | 6.260 | 6.500 | 6.140 | 6.280 | 6.280 | 982,215 |
| 2022-08-12 | 6.140 | 6.500 | 6.084 | 6.240 | 6.240 | 548,434 |
| 2022-08-11 | 6.020 | 6.320 | 5.920 | 6.130 | 6.130 | 392,960 |
| 2022-08-10 | 5.980 | 6.159 | 5.700 | 6.000 | 6.000 | 287,276 |
| 2022-08-09 | 5.910 | 6.300 | 5.910 | 5.990 | 5.990 | 50,060 |
| 2022-08-08 | 5.600 | 6.066 | 5.401 | 5.950 | 5.950 | 1,125,926 |
| 2022-08-05 | 5.421 | 5.800 | 5.386 | 5.550 | 5.550 | 677,402 |
| 2022-08-04 | 5.500 | 5.920 | 5.300 | 5.550 | 5.550 | 784,538 |
| 2022-08-03 | 5.600 | 5.820 | 5.480 | 5.740 | 5.740 | 1,760,195 |
| 2022-08-02 | 5.800 | 5.820 | 5.500 | 5.650 | 5.650 | 192,747 |
| 2022-08-01 | 5.500 | 5.776 | 5.500 | 5.690 | 5.690 | 513,146 |
| 2022-07-29 | 5.180 | 5.517 | 5.180 | 5.350 | 5.350 | 1,512,490 |
| 2022-07-28 | 5.220 | 5.660 | 5.020 | 5.310 | 5.310 | 1,640,394 |
| 2022-07-27 | 5.400 | 5.580 | 5.140 | 5.370 | 5.370 | 1,128,306 |
| 2022-07-26 | 5.200 | 5.520 | 5.120 | 5.260 | 5.260 | 2,496,750 |
| 2022-07-25 | 5.420 | 5.560 | 5.195 | 5.350 | 5.350 | 739,953 |
| 2022-07-22 | 5.497 | 5.600 | 5.260 | 5.440 | 5.440 | 48,564 |
| 2022-07-21 | 5.520 | 5.580 | 5.200 | 5.450 | 5.450 | 600,379 |
| 2022-07-20 | 5.640 | 5.885 | 5.592 | 5.800 | 5.800 | 105,364 |
| 2022-07-19 | 5.820 | 5.840 | 5.600 | 5.720 | 5.720 | 130,873 |
| 2022-07-18 | 5.520 | 5.850 | 5.450 | 5.850 | 5.850 | 486,814 |
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.