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
07/11/2024 17.65 18.10 17.65 17.85 1,212,888
06/11/2024 17.70 18.42 17.60 17.90 1,004,754
05/11/2024 17.75 18.22 17.40 17.70 977,643
04/11/2024 17.90 18.26 17.50 17.50 1,155,925
01/11/2024 17.30 17.65 17.10 17.65 1,925,680
31/10/2024 18.00 18.20 17.00 17.30 3,743,344
30/10/2024 18.05 18.10 17.55 17.65 2,724,257
29/10/2024 18.45 18.70 18.05 18.05 2,390,367
28/10/2024 19.00 20.00 18.15 18.25 5,949,413
25/10/2024 17.75 18.95 17.50 18.45 4,269,339
24/10/2024 18.30 18.40 17.60 17.60 2,582,796
23/10/2024 18.25 18.91 18.25 18.25 1,341,780
22/10/2024 18.55 18.80 18.15 18.70 1,697,271
21/10/2024 19.70 19.70 19.00 19.00 2,002,558
18/10/2024 18.90 19.50 18.70 19.50 2,849,716
17/10/2024 18.95 19.27 18.56 18.60 4,356,116
16/10/2024 17.95 19.20 17.75 19.05 9,084,315
15/10/2024 17.40 18.00 16.60 17.90 8,112,790
14/10/2024 17.20 17.28 16.65 16.65 3,186,923
11/10/2024 16.70 17.10 16.66 16.90 4,381,355
10/10/2024 16.20 17.05 16.00 16.80 10,630,654
09/10/2024 15.00 15.85 15.00 15.55 1,960,348
08/10/2024 15.60 15.81 15.16 15.35 1,462,203
07/10/2024 15.50 15.73 15.10 15.50 3,697,399
04/10/2024 15.00 15.60 14.87 15.50 8,097,591
03/10/2024 15.15 15.20 14.75 15.00 7,463,347
02/10/2024 14.90 15.10 14.55 14.95 15,221,160
01/10/2024 15.50 15.50 14.15 14.80 24,344,706
30/09/2024 16.00 16.05 14.80 15.25 26,736,824
27/09/2024 16.05 16.30 15.90 15.90 13,317,496

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