Gulf Marine Services PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	18.200	18.680	17.838	18.100	18.100	1,461,744
2025-05-22	18.060	18.700	17.820	18.480	18.480	1,937,405
2025-05-21	18.000	18.800	17.830	18.640	18.640	2,440,411
2025-05-20	17.440	18.260	17.080	17.900	17.900	1,053,575
2025-05-19	17.920	18.220	17.640	17.840	17.840	2,046,181
2025-05-16	18.180	18.300	17.620	18.120	18.120	1,189,991
2025-05-15	17.800	18.180	16.920	17.880	17.880	1,170,839
2025-05-14	17.480	18.180	16.300	17.700	17.700	6,391,041
2025-05-13	18.800	18.800	17.935	18.380	18.380	4,631,183
2025-05-12	18.140	18.885	17.980	18.000	18.000	4,182,989
2025-05-09	17.800	18.300	17.140	18.200	18.200	1,899,185
2025-05-08	17.980	18.000	16.880	17.520	17.520	7,175,225
2025-05-07	17.900	18.190	17.140	17.480	17.480	6,332,639
2025-05-06	17.100	17.300	16.600	16.700	16.700	2,491,805
2025-05-02	17.340	17.600	16.880	17.100	17.100	5,917,306
2025-05-01	16.960	18.028	16.840	17.320	17.320	1,706,866
2025-04-30	17.740	17.740	17.000	17.000	17.000	2,137,999
2025-04-29	17.860	18.620	17.450	17.740	17.740	1,952,119
2025-04-28	18.680	18.680	17.450	17.860	17.860	779,165
2025-04-25	18.300	18.640	18.120	18.380	18.380	2,160,643
2025-04-24	17.000	18.535	17.000	18.040	18.040	271,158
2025-04-23	17.460	18.400	17.460	17.800	17.800	1,461,114
2025-04-22	18.000	18.200	16.967	17.320	17.320	1,747,055
2025-04-17	17.200	18.000	16.193	17.720	17.720	2,490,142
2025-04-16	17.320	17.760	16.420	17.680	17.680	1,018,951
2025-04-15	16.400	17.660	16.400	17.260	17.260	517,492
2025-04-14	16.520	17.300	15.780	17.120	17.120	1,772,863
2025-04-11	16.000	16.918	15.679	16.200	16.200	3,622,999
2025-04-10	16.580	17.489	15.660	15.900	15.900	4,905,050
2025-04-09	15.180	16.161	15.081	15.800	15.800	5,511,683
2025-04-08	15.500	16.282	15.040	15.940	15.940	4,737,315
2025-04-07	14.920	15.900	14.440	15.160	15.160	7,412,786
2025-04-04	16.500	16.640	14.560	15.620	15.620	10,657,720
2025-04-03	17.800	18.200	16.640	16.820	16.820	4,063,516
2025-04-02	17.500	18.340	17.500	18.220	18.220	475,383
2025-04-01	17.500	18.500	17.500	18.040	18.040	787,080
2025-03-31	18.550	19.400	17.950	18.250	18.250	2,015,385
2025-03-28	18.600	19.113	18.250	18.750	18.750	1,202,692
2025-03-27	18.650	18.850	18.400	18.800	18.800	748,136
2025-03-26	18.000	18.776	18.000	18.500	18.500	1,097,276
2025-03-25	18.450	18.850	18.300	18.600	18.600	847,395
2025-03-24	18.200	18.750	18.000	18.600	18.600	1,500,653
2025-03-21	18.500	18.900	18.150	18.150	18.150	6,853,496
2025-03-20	18.400	18.750	18.133	18.600	18.600	2,061,885
2025-03-19	18.500	19.250	18.350	18.400	18.400	2,889,976
2025-03-18	18.550	18.662	18.050	18.300	18.300	2,925,714
2025-03-17	18.000	18.700	17.600	18.450	18.450	3,117,523
2025-03-14	18.000	18.000	17.291	17.800	17.800	1,543,817
2025-03-13	16.600	17.812	16.600	17.700	17.700	2,350,724
2025-03-12	17.300	17.300	16.250	16.400	16.400	607,285
2025-03-11	16.400	16.750	16.200	16.200	16.200	830,126
2025-03-10	16.800	16.900	16.300	16.500	16.500	1,900,766
2025-03-07	16.900	17.300	16.400	16.800	16.800	2,983,502
2025-03-06	17.500	17.800	16.276	16.950	16.950	2,985,571
2025-03-05	17.500	18.250	17.500	17.500	17.500	1,663,024
2025-03-04	17.500	18.350	17.500	17.850	17.850	3,692,408
2025-03-03	17.850	18.250	17.500	18.000	18.000	2,412,668
2025-02-28	17.800	18.098	17.600	17.850	17.850	1,636,631
2025-02-27	18.050	18.550	17.800	17.850	17.850	1,595,856
2025-02-26	18.250	18.950	18.000	18.600	18.600	1,397,149

← NewerPage 7 of 22 · 1,261 trading daysOlder →

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.