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
12/05/2025 18.14 18.89 17.98 18.00 3,380,666
09/05/2025 17.80 18.30 17.16 18.20 1,767,653
08/05/2025 17.98 17.98 16.88 17.52 7,160,983
07/05/2025 17.90 18.19 17.14 17.48 6,297,377
06/05/2025 17.10 17.26 16.60 16.70 2,454,876
02/05/2025 17.34 17.44 16.88 17.10 5,915,335
01/05/2025 16.96 18.03 16.84 17.32 1,683,951
30/04/2025 17.74 17.74 17.00 17.00 2,124,588
29/04/2025 17.86 18.16 17.45 17.74 1,947,144
28/04/2025 18.68 18.68 17.45 17.86 766,608
25/04/2025 18.30 18.64 18.15 18.38 2,144,929
24/04/2025 17.00 18.53 17.00 18.04 270,413
23/04/2025 17.46 18.24 17.46 17.80 1,455,381
22/04/2025 18.00 18.18 16.97 17.32 1,713,327
17/04/2025 17.20 18.00 16.19 17.72 2,471,605
16/04/2025 17.32 17.72 17.16 17.68 981,752
15/04/2025 16.40 17.40 16.40 17.26 469,539
14/04/2025 16.52 17.30 16.02 17.12 1,769,809
11/04/2025 16.00 16.92 15.68 16.20 3,589,035
10/04/2025 16.58 17.49 15.66 15.90 4,791,588
09/04/2025 15.18 16.16 15.08 15.80 5,398,650
08/04/2025 15.50 16.28 15.30 15.94 4,631,474
07/04/2025 14.92 15.73 14.48 15.16 7,229,662
04/04/2025 16.50 16.61 14.56 15.62 10,432,613
03/04/2025 17.80 18.20 16.64 16.82 4,031,949
02/04/2025 17.50 18.22 17.50 18.22 467,980
01/04/2025 17.50 18.26 17.50 18.04 778,715
31/03/2025 18.55 18.72 17.95 18.25 1,986,022
28/03/2025 18.60 19.10 18.25 18.75 1,202,692
27/03/2025 18.65 18.85 18.45 18.80 748,136

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