Gulf Marine Services PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 6.600 | 6.840 | 6.200 | 6.390 | 6.390 | 1,379,299 |
| 2022-01-20 | 6.320 | 6.820 | 6.240 | 6.510 | 6.510 | 492,238 |
| 2022-01-19 | 6.380 | 6.668 | 6.176 | 6.500 | 6.500 | 1,329,081 |
| 2022-01-18 | 6.860 | 6.860 | 6.400 | 6.560 | 6.560 | 1,101,706 |
| 2022-01-17 | 6.400 | 6.487 | 6.340 | 6.430 | 6.430 | 1,728,922 |
| 2022-01-14 | 6.480 | 6.700 | 6.140 | 6.310 | 6.310 | 2,971,489 |
| 2022-01-13 | 6.180 | 6.625 | 6.020 | 6.420 | 6.420 | 5,680,942 |
| 2022-01-12 | 5.940 | 6.060 | 5.600 | 6.060 | 6.060 | 2,363,261 |
| 2022-01-11 | 5.620 | 5.960 | 5.600 | 5.700 | 5.700 | 666,170 |
| 2022-01-10 | 5.720 | 5.980 | 5.562 | 5.820 | 5.820 | 1,160,075 |
| 2022-01-07 | 5.620 | 5.930 | 5.620 | 5.930 | 5.930 | 770,746 |
| 2022-01-06 | 5.520 | 5.836 | 5.520 | 5.770 | 5.770 | 109,417 |
| 2022-01-05 | 5.720 | 5.980 | 5.530 | 5.870 | 5.870 | 1,435,280 |
| 2022-01-04 | 5.520 | 6.000 | 5.520 | 6.000 | 6.000 | 1,183,455 |
| 2021-12-31 | 5.952 | 6.000 | 5.573 | 5.760 | 5.760 | 41,292 |
| 2021-12-29 | 5.700 | 5.939 | 5.520 | 5.810 | 5.810 | 620,729 |
| 2021-12-24 | 5.500 | 5.749 | 5.500 | 5.650 | 5.650 | 117,756 |
| 2021-12-23 | 5.766 | 5.770 | 5.500 | 5.650 | 5.650 | 106,762 |
| 2021-12-22 | 5.680 | 5.700 | 5.520 | 5.700 | 5.700 | 3,060,092 |
| 2021-12-21 | 5.220 | 5.780 | 5.000 | 5.550 | 5.550 | 4,755,243 |
| 2021-12-20 | 5.380 | 5.780 | 5.000 | 5.000 | 5.000 | 1,008,883 |
| 2021-12-17 | 5.380 | 5.632 | 5.120 | 5.580 | 5.580 | 1,579,863 |
| 2021-12-16 | 5.420 | 5.465 | 5.140 | 5.370 | 5.370 | 1,226,368 |
| 2021-12-15 | 5.360 | 5.550 | 5.040 | 5.550 | 5.550 | 5,212,783 |
| 2021-12-14 | 5.200 | 5.674 | 5.200 | 5.540 | 5.540 | 817,101 |
| 2021-12-13 | 5.200 | 5.780 | 4.900 | 5.200 | 5.200 | 268,858 |
| 2021-12-10 | 5.360 | 5.711 | 5.260 | 5.550 | 5.550 | 1,010,862 |
| 2021-12-09 | 5.520 | 5.780 | 5.240 | 5.520 | 5.520 | 488,611 |
| 2021-12-08 | 5.480 | 5.800 | 5.300 | 5.640 | 5.640 | 2,211,710 |
| 2021-12-07 | 5.300 | 5.500 | 5.100 | 5.300 | 5.300 | 230,796 |
| 2021-12-06 | 4.960 | 5.680 | 4.960 | 5.250 | 5.250 | 167,024 |
| 2021-12-03 | 5.140 | 5.620 | 5.120 | 5.460 | 5.460 | 454,210 |
| 2021-12-02 | 5.420 | 5.455 | 5.074 | 5.120 | 5.120 | 1,547,037 |
| 2021-12-01 | 5.100 | 5.780 | 5.060 | 5.580 | 5.580 | 567,749 |
| 2021-11-30 | 5.580 | 5.780 | 5.200 | 5.250 | 5.250 | 332,237 |
| 2021-11-29 | 4.960 | 5.500 | 4.960 | 5.430 | 5.430 | 2,346,566 |
| 2021-11-26 | 5.520 | 5.711 | 4.844 | 5.100 | 5.100 | 3,517,629 |
| 2021-11-25 | 5.658 | 5.819 | 5.658 | 5.670 | 5.670 | 113,792 |
| 2021-11-24 | 5.780 | 5.842 | 5.520 | 5.610 | 5.610 | 380,899 |
| 2021-11-23 | 5.520 | 5.980 | 5.500 | 5.630 | 5.630 | 2,755,954 |
| 2021-11-22 | 5.960 | 6.380 | 5.520 | 5.700 | 5.700 | 1,037,517 |
| 2021-11-19 | 6.140 | 6.400 | 5.920 | 6.140 | 6.140 | 1,270,664 |
| 2021-11-18 | 6.080 | 6.328 | 6.080 | 6.160 | 6.160 | 961,596 |
| 2021-11-17 | 5.940 | 6.330 | 5.840 | 6.160 | 6.160 | 1,169,179 |
| 2021-11-16 | 6.020 | 6.480 | 5.900 | 5.900 | 5.900 | 852,603 |
| 2021-11-15 | 6.400 | 6.480 | 5.960 | 6.180 | 6.180 | 1,130,546 |
| 2021-11-12 | 6.160 | 6.460 | 5.914 | 6.250 | 6.250 | 1,559,796 |
| 2021-11-11 | 6.200 | 6.604 | 6.020 | 6.200 | 6.200 | 7,701,231 |
| 2021-11-10 | 5.700 | 6.000 | 5.700 | 5.900 | 5.900 | 1,009,804 |
| 2021-11-09 | 5.460 | 6.150 | 5.460 | 5.630 | 5.630 | 5,403,644 |
| 2021-11-08 | 5.540 | 5.614 | 5.120 | 5.450 | 5.450 | 933,132 |
| 2021-11-05 | 5.409 | 5.700 | 5.160 | 5.350 | 5.350 | 113,338 |
| 2021-11-04 | 5.700 | 5.900 | 5.020 | 5.180 | 5.180 | 814,901 |
| 2021-11-03 | 5.220 | 5.600 | 5.040 | 5.600 | 5.600 | 665,048 |
| 2021-11-02 | 5.800 | 5.900 | 5.020 | 5.360 | 5.360 | 979,811 |
| 2021-11-01 | 5.300 | 5.800 | 5.100 | 5.550 | 5.550 | 1,894,376 |
| 2021-10-29 | 5.200 | 5.780 | 5.100 | 5.320 | 5.320 | 855,686 |
| 2021-10-28 | 5.700 | 5.700 | 5.200 | 5.300 | 5.300 | 4,931,739 |
| 2021-10-27 | 5.800 | 6.140 | 5.400 | 5.580 | 5.580 | 2,271,993 |
| 2021-10-26 | 5.980 | 6.460 | 5.620 | 5.800 | 5.800 | 4,861,293 |
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.