Gulf Marine Services (GMS) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gulf Marine Services

Date Open High Low Close* Volume
16/04/2025 17.32p 17.76p 16.42p 17.68p 1018950
15/04/2025 16.40p 17.66p 16.40p 17.26p 517492
14/04/2025 16.52p 17.30p 15.78p 17.12p 1772863
11/04/2025 16.00p 16.92p 15.68p 16.20p 2622999
10/04/2025 16.58p 17.49p 15.66p 15.90p 4905049
09/04/2025 15.18p 16.16p 15.08p 15.80p 5511684
08/04/2025 15.50p 16.28p 15.04p 15.94p 4737317
07/04/2025 14.92p 15.90p 14.44p 15.16p 7412789
04/04/2025 16.50p 16.64p 14.56p 15.62p 10657727
03/04/2025 17.80p 18.20p 16.64p 16.82p 4063516
02/04/2025 17.50p 18.34p 17.50p 18.22p 475383
01/04/2025 17.50p 18.50p 17.50p 18.04p 787079
31/03/2025 18.55p 19.40p 17.95p 18.25p 2015385
28/03/2025 18.60p 19.11p 18.25p 18.75p 1202692
27/03/2025 18.65p 18.85p 18.40p 18.80p 748136
26/03/2025 18.00p 18.78p 18.00p 18.50p 1097276
25/03/2025 18.45p 18.85p 18.30p 18.60p 847396
24/03/2025 18.20p 18.75p 18.00p 18.60p 1500653
21/03/2025 18.50p 18.90p 18.15p 18.15p 6853495
20/03/2025 18.40p 18.75p 18.13p 18.60p 2061885
19/03/2025 18.50p 19.25p 18.35p 18.40p 2889976
18/03/2025 18.55p 18.66p 18.05p 18.30p 2775588
17/03/2025 18.00p 18.70p 17.60p 18.45p 3117523
14/03/2025 18.00p 18.00p 17.29p 17.80p 1543816
13/03/2025 16.60p 17.81p 16.60p 17.70p 2350724
12/03/2025 17.30p 17.30p 16.25p 16.40p 607286
11/03/2025 16.40p 16.75p 16.20p 16.20p 830126
10/03/2025 16.80p 16.90p 16.30p 16.50p 1900767
07/03/2025 16.90p 17.30p 16.40p 16.80p 2983501
06/03/2025 17.50p 17.80p 16.28p 16.95p 2985573
05/03/2025 17.50p 18.25p 17.50p 17.50p 1663024
04/03/2025 17.50p 18.35p 17.50p 17.85p 3517408
03/03/2025 17.85p 18.25p 17.50p 18.00p 2412669
28/02/2025 17.80p 18.10p 17.60p 17.85p 1636631
27/02/2025 18.05p 18.55p 17.80p 17.85p 1595856
26/02/2025 18.25p 18.95p 18.00p 18.60p 1397149
25/02/2025 18.40p 18.75p 18.25p 18.45p 1598210
24/02/2025 18.60p 18.85p 18.40p 18.55p 910296
21/02/2025 18.00p 19.15p 18.00p 18.65p 1074039
20/02/2025 18.80p 18.95p 18.60p 18.75p 410339
19/02/2025 18.80p 18.80p 18.40p 18.75p 641308
18/02/2025 18.50p 18.95p 18.40p 18.80p 1030927
17/02/2025 18.00p 18.65p 18.00p 18.60p 944675
14/02/2025 18.30p 18.65p 17.95p 18.15p 3603965
13/02/2025 19.00p 19.20p 18.35p 18.40p 4215625
12/02/2025 18.95p 19.45p 18.95p 19.00p 2879311
11/02/2025 19.20p 19.40p 18.60p 18.95p 3344466
10/02/2025 18.35p 19.64p 17.90p 19.30p 6875680
07/02/2025 18.10p 18.75p 18.00p 18.35p 4692396
06/02/2025 17.35p 18.15p 17.15p 18.10p 3036288
05/02/2025 17.60p 17.60p 17.05p 17.50p 1242401
04/02/2025 16.90p 17.45p 16.70p 17.35p 1334983
03/02/2025 17.20p 17.40p 16.80p 17.20p 1123265
31/01/2025 17.60p 19.00p 16.65p 17.15p 4252783
30/01/2025 18.45p 18.65p 17.56p 17.65p 1572974
29/01/2025 18.50p 19.16p 17.95p 18.25p 3597022
28/01/2025 17.70p 18.92p 17.60p 18.55p 6750514
27/01/2025 17.75p 17.75p 17.30p 17.65p 3257392
24/01/2025 17.50p 17.80p 17.05p 17.60p 5268915
23/01/2025 15.70p 17.82p 15.59p 17.50p 19076676
22/01/2025 15.50p 15.60p 14.75p 15.60p 30155004
21/01/2025 15.25p 15.35p 14.85p 14.85p 2263394
20/01/2025 14.75p 15.45p 14.70p 14.90p 2051146
17/01/2025 15.00p 15.30p 14.85p 15.00p 1681755
16/01/2025 14.70p 15.10p 14.70p 15.00p 2322853
15/01/2025 14.90p 15.00p 14.70p 14.95p 1781512
14/01/2025 15.10p 15.10p 14.85p 14.95p 1581908
13/01/2025 14.95p 15.20p 14.80p 14.95p 4786196
10/01/2025 15.85p 15.90p 14.89p 15.05p 4171972
09/01/2025 14.75p 15.45p 14.55p 15.05p 3278710
08/01/2025 15.60p 15.60p 14.88p 14.95p 4913310
07/01/2025 15.75p 15.75p 15.50p 15.60p 1895802
06/01/2025 15.50p 15.80p 15.35p 15.75p 7465770
03/01/2025 15.50p 15.90p 15.30p 15.35p 2287158
02/01/2025 15.10p 15.99p 15.10p 15.50p 3050283
31/12/2024 15.20p 15.45p 15.10p 15.10p 543368
30/12/2024 15.40p 16.00p 15.22p 15.45p 1035166
27/12/2024 15.75p 15.85p 15.13p 15.40p 678965
24/12/2024 15.55p 15.91p 15.15p 15.85p 1437023
23/12/2024 15.25p 15.75p 15.10p 15.50p 2307260
20/12/2024 15.05p 15.35p 14.30p 15.25p 7574491
19/12/2024 15.40p 15.40p 14.90p 15.05p 2117327
18/12/2024 15.70p 15.90p 15.40p 15.40p 1391322
17/12/2024 15.60p 16.58p 15.25p 15.80p 8866274
16/12/2024 15.40p 15.49p 15.10p 15.20p 1396665
13/12/2024 15.40p 15.50p 14.97p 15.40p 3424544
12/12/2024 15.55p 15.70p 15.20p 15.30p 2398790
11/12/2024 15.55p 16.35p 15.25p 15.50p 3993349
10/12/2024 16.90p 16.90p 15.25p 15.40p 4965691
09/12/2024 15.90p 16.85p 15.90p 16.20p 489691
06/12/2024 17.00p 17.00p 15.75p 16.10p 1168598
05/12/2024 16.05p 16.35p 15.55p 15.90p 1145752
04/12/2024 16.00p 16.85p 15.54p 15.95p 1908974
03/12/2024 16.00p 16.50p 15.75p 15.75p 5690250
02/12/2024 15.95p 16.30p 15.60p 16.00p 1810717
29/11/2024 16.00p 16.49p 15.51p 15.95p 11100028
28/11/2024 16.55p 16.57p 16.00p 16.25p 1579697
27/11/2024 16.60p 17.45p 16.25p 16.35p 2402557
26/11/2024 16.70p 16.84p 16.60p 16.70p 734027
25/11/2024 16.65p 16.95p 16.65p 16.90p 745006
22/11/2024 16.80p 17.00p 16.65p 16.80p 1091445
21/11/2024 17.10p 17.55p 16.70p 16.80p 1215453
20/11/2024 17.10p 18.55p 16.80p 17.05p 2052181
19/11/2024 17.40p 17.60p 17.19p 17.55p 547277
18/11/2024 17.50p 17.70p 17.20p 17.55p 421855
15/11/2024 17.50p 17.75p 17.30p 17.50p 591306
14/11/2024 17.20p 18.70p 17.20p 17.40p 1200379
13/11/2024 17.60p 18.15p 17.40p 17.40p 1714741
12/11/2024 17.55p 17.65p 17.25p 17.40p 1306756
11/11/2024 17.70p 18.35p 17.45p 17.50p 2352300
08/11/2024 18.00p 18.15p 17.70p 17.70p 910679
07/11/2024 17.65p 18.45p 17.65p 17.85p 1216435
06/11/2024 17.70p 18.42p 17.60p 17.90p 1030122
05/11/2024 17.75p 18.35p 17.40p 17.70p 1008366
04/11/2024 17.90p 18.26p 17.30p 17.50p 1182027
01/11/2024 17.30p 17.70p 17.10p 17.65p 1925680
31/10/2024 18.00p 18.20p 17.00p 17.30p 3758063
30/10/2024 18.05p 18.10p 17.54p 17.65p 2724257
29/10/2024 18.45p 18.70p 18.05p 18.05p 2390367
28/10/2024 19.00p 20.01p 18.15p 18.25p 5949413
25/10/2024 17.75p 18.95p 17.50p 18.45p 4332876
24/10/2024 18.30p 18.40p 17.60p 18.25p 2684186
23/10/2024 18.25p 18.95p 18.15p 18.25p 1350279
22/10/2024 18.55p 18.80p 18.15p 18.70p 1741362
21/10/2024 19.70p 19.70p 19.00p 19.00p 2031937
18/10/2024 18.90p 19.50p 18.70p 19.50p 2880371
17/10/2024 18.95p 19.27p 18.55p 18.60p 4751955
16/10/2024 17.95p 19.25p 17.75p 19.05p 9375839
15/10/2024 17.40p 18.00p 16.60p 17.90p 7805432
14/10/2024 17.20p 17.28p 16.60p 16.65p 3224657
11/10/2024 16.70p 17.10p 16.50p 16.90p 4497663
10/10/2024 16.20p 17.05p 16.00p 16.80p 10752643
09/10/2024 15.00p 15.85p 15.00p 15.55p 1974055
08/10/2024 15.60p 15.85p 15.16p 15.35p 1464632
07/10/2024 15.50p 15.73p 15.10p 15.50p 3801215
04/10/2024 15.00p 15.60p 14.87p 15.50p 9450577
03/10/2024 15.15p 15.20p 14.75p 15.00p 6672261
02/10/2024 14.90p 15.10p 14.55p 14.95p 15227817
01/10/2024 15.50p 15.75p 14.15p 14.80p 25950092
30/09/2024 16.00p 16.85p 14.80p 15.25p 26792972
27/09/2024 16.05p 16.50p 15.90p 15.90p 13325866
26/09/2024 16.15p 16.90p 16.05p 16.30p 1056826
25/09/2024 16.05p 17.45p 16.05p 16.50p 1893458
24/09/2024 16.95p 17.50p 16.75p 16.80p 2579072
23/09/2024 17.50p 17.50p 16.10p 16.95p 1776518
20/09/2024 16.30p 17.25p 16.30p 16.40p 2373266
19/09/2024 16.55p 16.70p 16.39p 16.45p 717888
18/09/2024 16.60p 17.20p 16.45p 16.45p 1806678
17/09/2024 17.10p 17.35p 16.60p 16.80p 2261215
16/09/2024 17.00p 17.85p 16.50p 16.90p 1475446
13/09/2024 16.50p 17.83p 16.50p 17.30p 2666098
12/09/2024 16.00p 17.20p 16.00p 17.20p 4617489
11/09/2024 15.50p 15.90p 15.50p 15.50p 944090
10/09/2024 15.50p 16.05p 15.50p 15.60p 1026916
09/09/2024 15.95p 16.25p 15.50p 15.80p 3199444
06/09/2024 17.50p 17.50p 15.78p 15.95p 2957597
05/09/2024 16.60p 17.50p 16.10p 16.30p 3772978
04/09/2024 16.60p 17.10p 15.09p 16.60p 7915891
03/09/2024 17.00p 17.25p 16.40p 16.70p 1908045
30/08/2024 17.40p 17.50p 17.00p 17.05p 1498856
29/08/2024 17.50p 17.50p 17.15p 17.15p 392004
28/08/2024 18.50p 18.50p 17.00p 17.20p 2335420
27/08/2024 17.30p 18.40p 17.05p 18.00p 3145708
23/08/2024 17.05p 17.55p 16.70p 17.30p 1264997
22/08/2024 17.00p 17.91p 16.65p 17.55p 1837296
21/08/2024 16.90p 17.15p 16.75p 16.75p 1117008
20/08/2024 16.80p 17.10p 16.70p 16.85p 1073186
19/08/2024 17.05p 17.30p 16.87p 17.05p 868349
16/08/2024 17.10p 17.35p 16.80p 17.05p 1063772
15/08/2024 16.55p 17.30p 16.50p 17.10p 690526
14/08/2024 17.25p 17.30p 16.95p 16.95p 738066
13/08/2024 17.95p 17.95p 16.90p 17.30p 1233273
12/08/2024 17.20p 17.85p 16.90p 17.60p 1293948
09/08/2024 17.15p 17.84p 17.10p 17.10p 1396231
08/08/2024 17.05p 17.80p 16.61p 17.15p 1618402
07/08/2024 17.45p 17.73p 17.37p 17.60p 694318
06/08/2024 18.45p 18.45p 17.05p 17.45p 1222774
05/08/2024 17.55p 18.95p 16.44p 17.80p 4179401
02/08/2024 19.05p 19.75p 17.71p 17.85p 4629484
01/08/2024 18.45p 20.90p 18.25p 19.00p 15299984
31/07/2024 16.40p 17.20p 16.40p 17.00p 289964
30/07/2024 17.40p 17.60p 16.65p 16.65p 953292
29/07/2024 17.35p 17.95p 17.10p 17.35p 854477
26/07/2024 16.85p 17.92p 16.80p 17.35p 2534188
25/07/2024 15.80p 16.85p 15.57p 16.85p 3864031
24/07/2024 16.20p 16.40p 15.68p 15.80p 2748633
23/07/2024 16.70p 16.95p 16.16p 16.25p 1034520
22/07/2024 17.00p 17.18p 16.53p 16.60p 2362809
19/07/2024 17.85p 18.55p 17.10p 17.20p 907601
18/07/2024 18.50p 18.50p 17.75p 17.75p 849671
17/07/2024 17.70p 18.15p 17.70p 17.95p 1052920
16/07/2024 17.20p 17.80p 17.10p 17.70p 1577112
15/07/2024 17.45p 17.65p 17.10p 17.15p 952432
12/07/2024 17.60p 17.60p 17.15p 17.35p 1795875
11/07/2024 16.65p 17.40p 16.40p 17.40p 2835354
10/07/2024 16.50p 17.00p 16.45p 16.65p 1225222
09/07/2024 16.70p 16.70p 16.40p 16.55p 2212649
08/07/2024 17.05p 17.25p 16.35p 16.35p 4216349
05/07/2024 16.90p 17.25p 16.85p 17.00p 1171656
04/07/2024 17.00p 17.30p 16.80p 16.85p 2239722

*Close Price adjusted for both dividends and splits