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
17/09/2021 4.04p 4.16p 4.04p 4.13p 282453
16/09/2021 4.26p 4.26p 4.11p 4.15p 128109
15/09/2021 4.00p 4.25p 4.00p 4.21p 638780
14/09/2021 4.00p 4.26p 4.00p 4.15p 742278
13/09/2021 4.10p 4.69p 4.00p 4.00p 3306635
10/09/2021 4.14p 4.20p 4.10p 4.14p 1377574
09/09/2021 4.20p 4.69p 4.10p 4.15p 1401037
08/09/2021 4.30p 4.67p 4.18p 4.44p 396732
07/09/2021 4.10p 4.30p 4.00p 4.30p 5529428
06/09/2021 3.95p 4.32p 3.90p 4.18p 2727710
03/09/2021 4.00p 4.11p 3.81p 4.00p 2637675
02/09/2021 3.94p 4.11p 3.88p 4.11p 1358913
01/09/2021 4.07p 4.10p 3.90p 4.01p 2103902
31/08/2021 4.07p 4.10p 4.06p 4.09p 79836
27/08/2021 4.06p 4.29p 3.90p 4.08p 1864713
26/08/2021 4.15p 4.30p 4.05p 4.19p 72127
25/08/2021 4.15p 4.41p 4.05p 4.15p 1124973
24/08/2021 4.17p 4.23p 4.15p 4.18p 1042075
23/08/2021 4.30p 4.50p 4.12p 4.18p 6675837
20/08/2021 4.11p 4.19p 4.11p 4.16p 780148
19/08/2021 4.03p 4.38p 3.90p 4.15p 4095327
18/08/2021 4.20p 4.31p 4.10p 4.19p 1088369
17/08/2021 4.11p 4.33p 4.11p 4.27p 1456794
16/08/2021 4.20p 4.69p 4.15p 4.25p 10073693
13/08/2021 4.14p 4.31p 4.11p 4.11p 1850675
12/08/2021 4.41p 4.49p 4.17p 4.25p 4085208
11/08/2021 4.19p 4.47p 4.10p 4.33p 5714409
10/08/2021 4.09p 4.43p 4.01p 4.24p 2942702
09/08/2021 4.20p 4.59p 3.90p 4.20p 17836260
06/08/2021 4.30p 4.40p 4.20p 4.30p 5563709
05/08/2021 4.30p 4.75p 4.19p 4.30p 13695206
04/08/2021 4.20p 4.74p 3.82p 4.52p 33951260
03/08/2021 4.03p 4.15p 4.00p 4.05p 7397718
02/08/2021 3.50p 4.20p 3.50p 4.09p 9051078
30/07/2021 3.94p 3.94p 3.70p 3.80p 3597114
29/07/2021 3.79p 3.94p 3.61p 3.89p 8344940
28/07/2021 3.59p 3.80p 3.30p 3.68p 9625791
27/07/2021 3.45p 3.66p 3.40p 3.60p 15540534
26/07/2021 3.40p 3.44p 3.21p 3.40p 5161057
23/07/2021 3.37p 3.48p 3.28p 3.48p 4444694
22/07/2021 3.19p 3.37p 3.23p 3.31p 66409
21/07/2021 3.19p 3.50p 3.18p 3.33p 7160225
20/07/2021 3.09p 3.19p 3.09p 3.18p 4425210
19/07/2021 3.19p 3.20p 3.10p 3.10p 11481432
16/07/2021 3.20p 3.22p 3.16p 3.18p 2840019
15/07/2021 3.17p 3.34p 3.10p 3.19p 4070770
14/07/2021 3.20p 3.65p 3.14p 3.16p 2326575
13/07/2021 3.20p 3.25p 3.10p 3.17p 2994147
12/07/2021 3.16p 3.63p 3.15p 3.15p 2789563
09/07/2021 3.21p 3.40p 3.17p 3.20p 3509132
08/07/2021 3.40p 3.57p 3.20p 3.30p 11450181
07/07/2021 3.31p 3.60p 3.29p 3.33p 3277274
06/07/2021 3.30p 3.43p 3.25p 3.31p 7475810
05/07/2021 3.19p 3.40p 3.10p 3.23p 6403300
02/07/2021 3.25p 3.25p 3.17p 3.19p 7531885
01/07/2021 3.16p 3.25p 3.02p 3.20p 9742426
30/06/2021 3.06p 3.39p 3.00p 3.15p 50860160
29/06/2021 3.04p 3.11p 2.98p 2.99p 9809405
28/06/2021 2.95p 3.39p 2.94p 3.03p 56469256
25/06/2021 3.20p 3.46p 2.93p 2.95p 48727344
24/06/2021 3.20p 3.30p 3.15p 3.20p 7549075
23/06/2021 3.10p 3.30p 3.10p 3.15p 17921644
22/06/2021 3.05p 3.49p 2.90p 3.06p 13120677
21/06/2021 3.10p 3.18p 3.02p 3.05p 7629177
18/06/2021 3.49p 3.49p 3.04p 3.15p 912368
17/06/2021 3.20p 3.26p 3.01p 3.16p 1443780
16/06/2021 3.25p 3.35p 3.11p 3.18p 1375994
15/06/2021 3.20p 3.35p 3.00p 3.16p 8584021
14/06/2021 3.38p 3.50p 3.18p 3.20p 1604390
11/06/2021 3.30p 3.40p 3.20p 3.34p 6224171
10/06/2021 3.18p 3.60p 3.12p 3.41p 84661312
09/06/2021 4.30p 4.44p 3.10p 3.13p 48922056
08/06/2021 6.48p 7.00p 6.00p 6.20p 2343170
07/06/2021 7.00p 7.15p 6.85p 6.85p 87347
04/06/2021 7.00p 7.00p 6.70p 6.85p 339800
03/06/2021 7.20p 6.95p 6.75p 6.95p 1895
02/06/2021 7.20p 7.20p 6.75p 6.95p 512016
01/06/2021 6.70p 7.08p 6.70p 6.90p 64552
28/05/2021 7.20p 7.18p 6.72p 6.95p 233860
27/05/2021 7.20p 7.20p 6.72p 6.95p 204685
26/05/2021 6.70p 7.18p 6.72p 6.95p 1287008
25/05/2021 6.70p 7.02p 6.70p 6.95p 65539
24/05/2021 6.72p 7.18p 6.72p 6.95p 89768
21/05/2021 7.18p 7.18p 6.70p 6.95p 292041
20/05/2021 6.70p 7.42p 6.70p 6.70p 43381
19/05/2021 7.24p 7.50p 6.72p 7.11p 129499
18/05/2021 7.24p 7.94p 6.70p 7.10p 21260
17/05/2021 7.24p 7.35p 6.81p 7.35p 39081
14/05/2021 7.24p 7.72p 6.70p 7.21p 797008
13/05/2021 7.10p 7.50p 6.52p 7.41p 1242992
12/05/2021 6.70p 7.78p 6.52p 7.27p 177931
11/05/2021 6.70p 7.22p 6.50p 7.15p 520
10/05/2021 6.70p 7.98p 6.62p 7.25p 75137
07/05/2021 7.66p 7.94p 7.02p 7.47p 290336
06/05/2021 7.02p 7.70p 7.00p 7.49p 52511
05/05/2021 7.02p 7.98p 7.00p 7.24p 132091
04/05/2021 7.02p 7.98p 7.00p 7.50p 740230
30/04/2021 7.08p 7.40p 7.06p 7.08p 270043
29/04/2021 7.20p 7.90p 6.60p 7.45p 251781
28/04/2021 7.14p 7.38p 6.82p 7.14p 10899
27/04/2021 6.98p 7.44p 6.70p 7.18p 11613
26/04/2021 6.98p 7.40p 7.02p 7.23p 274282
23/04/2021 6.98p 7.90p 6.98p 7.38p 405288
22/04/2021 6.98p 7.68p 6.70p 7.21p 24993
21/04/2021 6.98p 7.90p 6.32p 7.37p 1444558
20/04/2021 6.50p 7.44p 6.00p 6.77p 2146521
19/04/2021 6.96p 7.56p 6.70p 7.26p 7541
16/04/2021 6.96p 8.00p 6.52p 7.26p 202891
15/04/2021 7.36p 7.78p 6.70p 7.35p 1143270
14/04/2021 6.58p 7.38p 6.50p 6.94p 118852
13/04/2021 6.50p 7.38p 6.50p 6.95p 29627
12/04/2021 6.50p 7.38p 6.50p 6.95p 5885
09/04/2021 6.50p 7.34p 6.50p 6.93p 62589
08/04/2021 6.50p 7.40p 6.60p 7.00p 248003
07/04/2021 6.50p 7.38p 6.50p 6.94p 105437
06/04/2021 6.92p 7.38p 6.40p 7.05p 162340
01/04/2021 6.74p 7.40p 6.12p 6.92p 318802
31/03/2021 6.74p 7.38p 6.02p 6.90p 782646
30/03/2021 6.74p 7.32p 6.18p 6.59p 145234
29/03/2021 6.74p 7.38p 6.47p 6.95p 29213
26/03/2021 6.74p 7.18p 6.18p 6.79p 574519
25/03/2021 6.40p 7.20p 6.12p 6.44p 696593
24/03/2021 6.76p 7.38p 6.16p 6.51p 289577
23/03/2021 6.50p 7.38p 6.02p 6.50p 302095
22/03/2021 7.00p 7.00p 6.24p 6.62p 114383
19/03/2021 6.72p 7.56p 6.40p 6.40p 483432
18/03/2021 6.02p 7.96p 6.00p 7.04p 711339
17/03/2021 7.36p 7.84p 6.02p 6.39p 2325115
16/03/2021 7.00p 9.98p 6.06p 7.04p 8302217
15/03/2021 5.48p 5.98p 5.62p 5.85p 57464
12/03/2021 5.48p 6.00p 5.48p 5.82p 201130
11/03/2021 5.62p 5.62p 5.61p 5.61p 45644
10/03/2021 5.62p 6.00p 5.60p 5.80p 127825
09/03/2021 5.68p 6.00p 5.60p 5.79p 74608
08/03/2021 5.98p 6.24p 5.60p 5.98p 115374
05/03/2021 5.90p 6.26p 5.32p 5.80p 297380
04/03/2021 5.70p 6.48p 5.32p 5.93p 277822
03/03/2021 5.60p 6.40p 5.36p 5.67p 1701101
02/03/2021 5.72p 6.40p 5.68p 5.68p 621327
01/03/2021 6.48p 6.98p 5.70p 6.10p 609390
26/02/2021 6.00p 6.98p 5.60p 5.98p 246529
25/02/2021 5.58p 6.29p 5.58p 5.89p 302063
24/02/2021 5.94p 7.00p 5.58p 6.29p 963544
23/02/2021 6.66p 6.33p 6.06p 6.22p 10000
22/02/2021 6.66p 6.66p 6.00p 6.33p 97208
19/02/2021 6.70p 6.98p 6.00p 6.40p 147088
18/02/2021 6.16p 7.10p 5.94p 6.38p 818951
17/02/2021 6.20p 6.70p 6.01p 6.57p 25167
16/02/2021 6.20p 6.57p 6.14p 6.57p 23184
15/02/2021 6.20p 6.78p 6.14p 6.47p 279440
12/02/2021 6.20p 6.50p 6.20p 6.50p 21685
11/02/2021 6.18p 7.12p 6.14p 6.50p 320754
10/02/2021 7.14p 6.80p 6.20p 6.50p 327551
09/02/2021 7.14p 7.42p 6.50p 7.10p 359551
08/02/2021 7.20p 7.70p 6.20p 7.15p 452636
05/02/2021 6.00p 8.00p 5.70p 6.80p 1909123
04/02/2021 5.84p 6.00p 5.50p 5.75p 284220
03/02/2021 5.68p 5.80p 5.02p 5.56p 498299
02/02/2021 5.24p 5.80p 5.00p 5.40p 152304
01/02/2021 5.30p 5.30p 4.92p 5.07p 361280
29/01/2021 4.83p 5.40p 4.83p 5.23p 189979
28/01/2021 5.28p 5.28p 4.75p 5.07p 120598
27/01/2021 5.00p 5.18p 4.96p 4.99p 114466
26/01/2021 5.40p 5.98p 4.61p 4.80p 2514704
25/01/2021 6.00p 6.00p 5.04p 5.28p 1769973
22/01/2021 5.98p 6.00p 5.34p 5.70p 293990
21/01/2021 5.80p 6.30p 5.50p 5.74p 1045763
20/01/2021 6.00p 6.00p 5.70p 5.85p 209743
19/01/2021 6.00p 6.08p 5.73p 5.95p 32428
18/01/2021 5.80p 5.90p 5.77p 5.90p 48738
15/01/2021 5.80p 6.28p 5.74p 6.04p 184062
14/01/2021 6.20p 6.32p 5.74p 6.10p 161332
13/01/2021 6.18p 6.20p 5.70p 5.95p 647675
12/01/2021 6.34p 6.46p 5.80p 6.12p 633754
11/01/2021 6.24p 6.46p 5.72p 6.07p 609947
08/01/2021 6.10p 6.30p 5.72p 5.98p 1197270
07/01/2021 5.82p 6.34p 5.70p 5.85p 830737
06/01/2021 6.16p 6.16p 5.89p 6.03p 149420
05/01/2021 5.82p 6.15p 5.82p 6.15p 106908
04/01/2021 6.04p 6.26p 5.80p 6.14p 251107
31/12/2020 5.80p 6.15p 6.09p 6.15p 10000
30/12/2020 5.80p 6.14p 5.80p 6.14p 41386
24/12/2020 6.08p 6.16p 5.74p 5.94p 220307
23/12/2020 6.30p 6.30p 5.78p 5.90p 372422
22/12/2020 6.00p 6.28p 5.95p 6.15p 31801
21/12/2020 6.00p 6.49p 5.90p 6.09p 64298
18/12/2020 5.98p 6.00p 5.74p 5.76p 409503
17/12/2020 6.00p 6.00p 5.78p 5.88p 774809
16/12/2020 6.20p 6.58p 5.90p 6.05p 521061
15/12/2020 6.18p 6.78p 6.10p 6.30p 959218
14/12/2020 6.72p 6.94p 6.24p 6.42p 726141
11/12/2020 6.70p 6.98p 6.46p 6.72p 608440
10/12/2020 6.72p 7.20p 6.70p 6.94p 317816
09/12/2020 6.98p 7.00p 6.70p 6.85p 381955
08/12/2020 6.88p 7.48p 6.70p 7.09p 196660
07/12/2020 7.20p 7.18p 6.74p 7.09p 43070
04/12/2020 7.20p 7.40p 6.20p 7.00p 1192867
03/12/2020 7.80p 8.18p 7.02p 7.26p 321120
02/12/2020 7.88p 8.48p 7.50p 8.15p 492623
01/12/2020 7.50p 8.48p 7.50p 7.86p 98864

*Close Price adjusted for both dividends and splits