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
23/01/2020 8.31 8.98 8.31 8.80 97,232
22/01/2020 8.06 8.80 8.04 8.80 272,585
21/01/2020 8.30 8.36 8.02 8.18 133,845
20/01/2020 8.06 8.20 8.06 8.20 13,700
17/01/2020 8.09 8.48 8.02 8.28 615,899
16/01/2020 7.98 8.60 7.98 8.35 1,208,976
15/01/2020 7.48 7.96 7.22 7.58 418,635
14/01/2020 7.22 7.48 7.22 7.29 63,343
13/01/2020 7.25 7.68 7.25 7.45 3,277,706
10/01/2020 7.40 7.44 7.22 7.33 148,936
08/01/2020 7.42 7.44 7.28 7.33 393,485
07/01/2020 7.48 7.70 7.30 7.43 2,010,350
06/01/2020 7.50 7.50 7.28 7.40 455,333
03/01/2020 7.50 7.50 7.22 7.40 802,716
02/01/2020 7.56 7.68 7.20 7.35 186,540
31/12/2019 7.20 7.38 7.20 7.29 100,000
30/12/2019 7.25 7.36 7.25 7.36 5,635
27/12/2019 7.68 7.68 7.24 7.41 176,730
24/12/2019 7.59 7.59 7.59 7.59 0
23/12/2019 7.83 7.83 7.49 7.49 123,000
20/12/2019 7.50 7.90 7.30 7.90 933,423
19/12/2019 8.00 8.14 7.60 7.84 888,871
18/12/2019 7.30 7.60 7.30 7.60 63,568
17/12/2019 7.38 7.40 7.38 7.40 3,578
16/12/2019 7.20 7.40 7.20 7.40 306,358
13/12/2019 7.40 7.46 7.20 7.25 1,903,806
12/12/2019 7.30 7.41 7.30 7.40 137,659
11/12/2019 7.40 7.42 7.21 7.37 186,758
10/12/2019 7.43 7.44 7.21 7.40 142,687
09/12/2019 7.64 7.64 7.23 7.33 4,124,514

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

Top Shares pages

More share features

POPULAR Share Prices