Gulf Marine Services PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 6.860 | 7.180 | 6.620 | 6.860 | 6.860 | 89,706 |
| 2022-04-14 | 6.820 | 7.036 | 6.720 | 7.030 | 7.030 | 134,308 |
| 2022-04-13 | 7.280 | 7.440 | 6.760 | 6.990 | 6.990 | 88,416 |
| 2022-04-12 | 6.680 | 7.480 | 6.680 | 7.100 | 7.100 | 105,099 |
| 2022-04-11 | 7.180 | 7.180 | 6.820 | 6.980 | 6.980 | 604,432 |
| 2022-04-08 | 7.160 | 7.160 | 6.800 | 7.000 | 7.000 | 1,775,393 |
| 2022-04-07 | 7.060 | 7.140 | 7.000 | 7.060 | 7.060 | 299,198 |
| 2022-04-06 | 7.180 | 7.220 | 6.500 | 6.920 | 6.920 | 817,413 |
| 2022-04-05 | 6.620 | 7.240 | 6.320 | 6.990 | 6.990 | 3,837,949 |
| 2022-04-04 | 6.440 | 6.800 | 6.260 | 6.500 | 6.500 | 900,852 |
| 2022-04-01 | 6.700 | 6.700 | 6.240 | 6.240 | 6.240 | 914,486 |
| 2022-03-31 | 6.400 | 6.760 | 6.300 | 6.660 | 6.660 | 986,292 |
| 2022-03-30 | 6.400 | 6.514 | 6.320 | 6.500 | 6.500 | 650,592 |
| 2022-03-29 | 6.980 | 7.380 | 6.160 | 6.380 | 6.380 | 2,614,129 |
| 2022-03-28 | 6.660 | 6.980 | 6.540 | 6.980 | 6.980 | 653,487 |
| 2022-03-25 | 6.900 | 7.380 | 6.540 | 6.830 | 6.830 | 1,280,979 |
| 2022-03-24 | 6.740 | 6.769 | 6.580 | 6.710 | 6.710 | 405,077 |
| 2022-03-23 | 7.000 | 7.302 | 6.560 | 6.730 | 6.730 | 1,519,044 |
| 2022-03-22 | 7.100 | 7.520 | 6.820 | 7.000 | 7.000 | 982,859 |
| 2022-03-21 | 6.840 | 7.520 | 6.740 | 7.270 | 7.270 | 3,137,993 |
| 2022-03-18 | 7.158 | 7.158 | 6.810 | 6.920 | 6.920 | 351,324 |
| 2022-03-17 | 6.800 | 7.380 | 6.780 | 7.100 | 7.100 | 407,636 |
| 2022-03-16 | 7.300 | 7.300 | 6.800 | 7.050 | 7.050 | 692,254 |
| 2022-03-15 | 7.180 | 7.717 | 6.962 | 7.120 | 7.120 | 1,209,829 |
| 2022-03-14 | 7.980 | 7.980 | 7.180 | 7.350 | 7.350 | 286,335 |
| 2022-03-11 | 7.400 | 7.940 | 7.300 | 7.400 | 7.400 | 1,749,821 |
| 2022-03-10 | 7.500 | 7.800 | 7.200 | 7.560 | 7.560 | 571,184 |
| 2022-03-09 | 8.400 | 8.700 | 7.180 | 7.410 | 7.410 | 4,821,988 |
| 2022-03-08 | 6.580 | 8.300 | 6.244 | 7.900 | 7.900 | 6,171,934 |
| 2022-03-07 | 6.340 | 6.580 | 6.100 | 6.380 | 6.380 | 1,660,577 |
| 2022-03-04 | 6.660 | 6.738 | 6.106 | 6.310 | 6.310 | 2,048,911 |
| 2022-03-03 | 6.558 | 6.707 | 6.540 | 6.620 | 6.620 | 582,256 |
| 2022-03-02 | 6.400 | 6.760 | 6.400 | 6.400 | 6.400 | 965,375 |
| 2022-03-01 | 6.360 | 6.880 | 6.339 | 6.660 | 6.660 | 1,771,786 |
| 2022-02-28 | 6.300 | 6.880 | 6.160 | 6.540 | 6.540 | 413,913 |
| 2022-02-25 | 6.020 | 6.503 | 6.020 | 6.400 | 6.400 | 98,176 |
| 2022-02-24 | 6.500 | 6.500 | 6.120 | 6.390 | 6.390 | 1,992,612 |
| 2022-02-23 | 6.200 | 6.580 | 6.200 | 6.410 | 6.410 | 94,017 |
| 2022-02-22 | 6.500 | 6.780 | 6.198 | 6.360 | 6.360 | 1,050,446 |
| 2022-02-21 | 6.380 | 6.800 | 6.200 | 6.600 | 6.600 | 784,301 |
| 2022-02-18 | 6.200 | 6.600 | 5.820 | 6.600 | 6.600 | 4,399,397 |
| 2022-02-17 | 6.000 | 6.200 | 5.620 | 6.010 | 6.010 | 647,326 |
| 2022-02-16 | 5.900 | 5.980 | 5.800 | 5.890 | 5.890 | 1,384,062 |
| 2022-02-15 | 5.780 | 5.900 | 5.540 | 5.900 | 5.900 | 1,641,287 |
| 2022-02-14 | 5.700 | 5.896 | 5.320 | 5.650 | 5.650 | 1,782,146 |
| 2022-02-11 | 5.690 | 5.730 | 5.500 | 5.730 | 5.730 | 14,056 |
| 2022-02-10 | 5.520 | 5.760 | 5.520 | 5.540 | 5.540 | 127,402 |
| 2022-02-09 | 5.960 | 5.960 | 5.500 | 5.960 | 5.960 | 22,373 |
| 2022-02-08 | 5.720 | 5.941 | 5.520 | 5.720 | 5.720 | 421,014 |
| 2022-02-07 | 6.000 | 6.119 | 5.720 | 5.840 | 5.840 | 990,561 |
| 2022-02-04 | 5.500 | 6.180 | 5.500 | 5.850 | 5.850 | 1,182,196 |
| 2022-02-03 | 6.000 | 6.024 | 5.540 | 5.600 | 5.600 | 702,056 |
| 2022-02-02 | 5.600 | 6.168 | 5.600 | 5.820 | 5.820 | 1,766,867 |
| 2022-02-01 | 5.340 | 5.800 | 5.340 | 5.560 | 5.560 | 1,834,114 |
| 2022-01-31 | 5.540 | 5.700 | 5.295 | 5.500 | 5.500 | 979,710 |
| 2022-01-28 | 5.695 | 5.800 | 5.300 | 5.550 | 5.550 | 227,352 |
| 2022-01-27 | 5.500 | 5.760 | 5.300 | 5.630 | 5.630 | 1,651,281 |
| 2022-01-26 | 5.698 | 5.770 | 5.540 | 5.770 | 5.770 | 686,457 |
| 2022-01-25 | 5.560 | 6.180 | 5.510 | 5.660 | 5.660 | 3,093,974 |
| 2022-01-24 | 6.220 | 6.747 | 5.500 | 5.500 | 5.500 | 6,120,986 |
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.