livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Gulf Marine Services - (GMS) share price history


Gulf Marine Services share priceGMS share price tradesGMS Fundamentals watchlistADD to watchlist
Gulf Marine Services - (GMS) share price history
Date Open High Low Close Volume
14/08/2020 10.50 10.80 10.32 10.75 210,712
13/08/2020 10.50 10.75 10.50 10.63 196,139
12/08/2020 10.75 10.88 10.75 10.88 1,994,991
11/08/2020 10.50 11.00 10.50 10.88 122,632
10/08/2020 10.50 10.50 10.50 10.50 5,244
07/08/2020 10.50 11.00 10.50 10.75 68,485
06/08/2020 11.00 11.00 10.50 10.75 3,269
05/08/2020 10.80 11.00 10.15 10.68 62,304
04/08/2020 11.00 11.00 10.53 10.75 18,400
03/08/2020 10.26 11.30 10.15 10.75 65,099
31/07/2020 10.55 10.66 10.25 10.25 101,598
30/07/2020 10.55 11.02 10.50 10.73 29,284
29/07/2020 10.55 10.61 10.55 10.61 3,609
28/07/2020 10.50 11.40 10.50 10.83 101,059
27/07/2020 10.50 10.50 10.50 10.50 32,661
24/07/2020 10.50 10.95 10.50 10.73 9,270
23/07/2020 10.95 11.07 10.50 10.98 49,779
22/07/2020 10.80 11.80 10.50 10.73 129,720
21/07/2020 10.80 11.34 10.50 11.20 54,249
20/07/2020 10.85 11.34 10.80 11.34 46,980
17/07/2020 11.85 11.85 10.91 11.10 4,889
16/07/2020 10.95 11.47 10.91 11.38 52,427
15/07/2020 12.85 12.90 11.00 11.58 46,537
14/07/2020 11.00 12.42 10.80 11.60 185,394
13/07/2020 11.11 11.66 11.00 11.48 79,678
10/07/2020 12.00 12.44 12.00 12.44 65,907
09/07/2020 11.20 12.25 11.00 11.83 162,428
08/07/2020 12.70 12.70 11.80 12.23 10,050
07/07/2020 11.80 12.30 11.80 12.18 27,129
06/07/2020 12.25 12.25 12.25 12.25 3,054

Gulf Marine Services - (GMS) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z