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
26/05/2022 6.98 7.14 6.50 6.85 1,357,489
25/05/2022 7.04 7.18 6.60 6.87 2,982,823
24/05/2022 7.09 7.09 6.90 6.98 405,554
23/05/2022 7.18 7.20 6.82 6.95 711,814
20/05/2022 6.80 7.10 6.80 6.99 576,900
19/05/2022 7.30 7.30 6.62 6.90 1,465,501
18/05/2022 7.10 7.17 7.08 7.14 301,960
17/05/2022 7.40 7.40 7.14 7.22 531,411
16/05/2022 7.36 7.36 7.22 7.32 1,461,468
13/05/2022 7.42 7.60 7.12 7.25 3,644,036
12/05/2022 7.18 7.40 7.04 7.32 320,276
11/05/2022 7.32 7.40 7.08 7.38 742,450
10/05/2022 7.50 7.50 6.82 7.27 1,579,573
09/05/2022 7.70 7.80 7.21 7.42 1,992,152
06/05/2022 7.48 7.66 7.36 7.50 1,816,614
05/05/2022 7.10 7.68 7.09 7.67 1,704,149
04/05/2022 7.00 7.15 6.97 7.05 1,176,273
03/05/2022 7.00 7.08 6.87 7.02 476,904
29/04/2022 7.00 7.18 6.88 6.99 2,420,111
28/04/2022 6.50 6.71 6.10 6.71 3,694,874
27/04/2022 6.50 6.60 6.48 6.60 285,499
26/04/2022 6.50 6.77 6.50 6.52 1,858,641
25/04/2022 6.72 6.93 6.50 6.70 2,526,624
22/04/2022 6.68 6.86 6.44 6.82 1,657,076
21/04/2022 6.78 7.00 6.78 6.96 193,374
20/04/2022 6.85 6.85 6.72 6.79 92,825
19/04/2022 6.86 6.86 6.68 6.86 88,157
14/04/2022 6.82 7.04 6.82 7.03 132,308
13/04/2022 7.28 7.28 6.88 6.99 85,039
12/04/2022 7.16 7.16 6.68 7.10 105,000

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

Sponsored Adverts