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
05/02/2025 17.60 17.60 17.05 17.50 960,323
04/02/2025 16.90 17.45 16.75 17.35 1,313,162
03/02/2025 17.20 17.40 16.80 17.20 1,098,015
31/01/2025 17.60 17.62 16.65 17.15 4,162,426
30/01/2025 18.45 18.58 17.56 17.65 1,453,283
29/01/2025 18.50 19.16 17.95 18.25 3,499,343
28/01/2025 17.70 18.92 17.60 18.55 6,719,286
27/01/2025 17.75 17.75 17.30 17.65 3,225,363
24/01/2025 17.50 17.80 17.10 17.60 5,228,155
23/01/2025 15.70 17.82 15.59 17.50 17,139,811
22/01/2025 15.50 15.60 14.95 15.60 26,150,779
21/01/2025 15.25 15.27 14.85 14.85 2,230,639
20/01/2025 14.75 15.29 14.70 14.90 2,036,789
17/01/2025 15.00 15.22 14.87 15.00 1,660,435
16/01/2025 14.70 15.10 14.70 15.00 2,214,778
15/01/2025 14.90 15.00 14.70 14.95 1,741,147
14/01/2025 15.10 15.10 14.85 14.95 1,533,000
13/01/2025 14.95 15.20 14.80 14.95 4,723,655
10/01/2025 15.85 15.85 14.89 15.05 4,158,114
09/01/2025 14.75 15.25 14.55 15.05 3,450,209
08/01/2025 15.60 15.60 14.88 14.95 4,760,470
07/01/2025 15.75 15.75 15.50 15.60 1,886,780
06/01/2025 15.50 15.75 15.40 15.75 7,755,945
03/01/2025 15.50 15.61 15.31 15.35 2,263,441
02/01/2025 15.10 15.99 15.10 15.50 3,043,788
31/12/2024 15.20 15.44 15.10 15.10 542,763
30/12/2024 15.40 15.71 15.22 15.45 1,023,022
27/12/2024 15.75 15.85 15.13 15.40 672,857
24/12/2024 15.55 15.91 15.40 15.85 1,428,538
23/12/2024 15.25 15.59 15.15 15.50 2,214,128

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