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
06/06/2024 18.20 18.77 17.25 18.25 3,333,764
05/06/2024 18.25 18.65 18.10 18.20 1,657,602
04/06/2024 19.00 19.35 18.10 18.50 2,066,637
03/06/2024 19.70 20.10 19.05 19.15 917,355
31/05/2024 19.95 20.10 19.65 19.80 851,589
30/05/2024 20.00 20.52 19.90 20.00 1,170,813
29/05/2024 19.35 20.60 19.29 20.10 1,872,145
28/05/2024 18.80 20.00 18.80 19.40 685,685
24/05/2024 19.00 19.27 18.69 18.80 1,361,830
23/05/2024 19.45 19.65 18.33 19.20 3,834,947
22/05/2024 20.00 20.38 19.45 19.45 1,184,676
21/05/2024 20.30 20.80 19.80 20.10 890,039
20/05/2024 18.70 20.90 18.28 20.40 3,819,609
17/05/2024 19.55 19.59 18.23 18.70 7,189,785
16/05/2024 20.20 20.76 19.50 19.50 1,810,027
15/05/2024 20.10 20.80 20.10 20.70 848,527
14/05/2024 20.80 20.80 20.11 20.50 1,686,341
13/05/2024 21.30 21.74 20.20 21.00 2,364,160
10/05/2024 21.00 21.52 20.51 21.30 3,370,828
09/05/2024 21.40 21.40 20.06 20.60 2,600,145
08/05/2024 21.60 21.72 20.90 21.10 839,163
07/05/2024 21.10 21.79 21.00 21.60 837,781
03/05/2024 21.50 21.90 21.02 21.10 726,964
02/05/2024 22.00 22.17 21.00 21.50 2,729,502
01/05/2024 21.80 21.90 21.20 21.80 899,384
30/04/2024 22.00 22.91 21.13 21.80 2,166,141
29/04/2024 23.20 23.20 22.03 22.10 1,120,057
26/04/2024 22.60 23.15 22.21 22.40 1,189,300
25/04/2024 22.90 23.30 22.20 23.00 841,475
24/04/2024 23.80 24.40 22.90 23.10 705,611

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