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
01/09/2025 18.74 19.07 18.70 18.86 1,386,966
29/08/2025 19.00 19.00 18.74 19.00 1,319,616
28/08/2025 18.64 19.10 18.64 18.98 969,179
27/08/2025 19.24 19.30 18.76 18.94 1,245,938
26/08/2025 19.50 19.50 18.77 19.18 888,144
22/08/2025 19.10 19.36 18.87 19.16 370,235
21/08/2025 19.00 19.20 18.80 19.20 398,406
20/08/2025 19.16 19.20 18.79 19.20 547,556
19/08/2025 18.64 19.20 18.64 19.14 461,969
18/08/2025 19.00 19.16 18.76 19.10 925,562
15/08/2025 19.20 19.20 18.84 18.84 576,638
14/08/2025 19.50 19.60 18.92 19.10 771,948
13/08/2025 20.80 20.80 19.40 19.40 1,085,634
12/08/2025 19.54 19.76 19.38 19.54 442,601
11/08/2025 19.28 20.01 19.28 19.60 362,690
08/08/2025 20.20 20.20 19.60 19.60 328,126
07/08/2025 19.84 20.10 19.60 19.74 778,506
06/08/2025 19.96 20.20 19.42 19.76 1,013,279
05/08/2025 20.10 20.20 19.82 19.90 739,134
04/08/2025 19.80 20.46 19.80 20.05 1,174,284
01/08/2025 20.80 20.80 20.02 20.30 1,351,827
31/07/2025 20.30 20.70 20.20 20.60 898,049
30/07/2025 19.98 20.55 19.96 20.30 1,078,429
29/07/2025 20.55 21.34 19.74 20.05 1,153,857
28/07/2025 20.25 21.35 19.86 20.55 2,358,765
25/07/2025 20.15 20.48 19.59 20.30 736,630
24/07/2025 20.15 20.15 19.63 20.00 861,710
23/07/2025 19.96 20.40 19.62 20.05 1,281,299
22/07/2025 19.54 20.00 19.10 19.76 690,026
21/07/2025 19.00 19.82 18.99 19.26 1,509,354

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