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
09/08/2022 5.60p 6.30p 5.91p 5.99p 50060
08/08/2022 5.60p 6.07p 5.40p 5.95p 1125926
05/08/2022 5.50p 5.80p 5.39p 5.55p 677402
04/08/2022 5.50p 5.92p 5.30p 5.55p 784538
03/08/2022 5.60p 5.82p 5.48p 5.74p 717952
02/08/2022 5.80p 5.82p 5.50p 5.65p 192747
01/08/2022 5.50p 5.78p 5.50p 5.69p 513146
29/07/2022 5.18p 5.52p 5.18p 5.35p 1512490
28/07/2022 5.22p 5.66p 5.02p 5.31p 1640394
27/07/2022 5.40p 5.58p 5.14p 5.37p 1128306
26/07/2022 5.20p 5.52p 5.12p 5.26p 2496750
25/07/2022 5.42p 5.56p 5.20p 5.35p 739952
22/07/2022 5.52p 5.60p 5.26p 5.44p 48564
21/07/2022 5.52p 5.58p 5.20p 5.45p 600379
20/07/2022 5.82p 5.89p 5.59p 5.80p 105364
19/07/2022 5.82p 5.84p 5.60p 5.72p 130873
18/07/2022 5.50p 5.85p 5.45p 5.85p 486814
15/07/2022 5.50p 5.63p 5.42p 5.59p 943602
14/07/2022 5.40p 5.68p 5.30p 5.51p 1973874
13/07/2022 5.50p 5.70p 5.40p 5.55p 154763
12/07/2022 5.50p 5.76p 5.44p 5.56p 1001628
11/07/2022 5.60p 5.75p 5.40p 5.60p 1836156
08/07/2022 5.80p 5.80p 5.63p 5.70p 182086
07/07/2022 5.62p 6.00p 5.60p 5.80p 335802
06/07/2022 5.90p 6.11p 5.64p 5.80p 2493915
05/07/2022 6.10p 6.30p 5.95p 5.95p 1502505
04/07/2022 6.30p 6.30p 6.02p 6.14p 985486
01/07/2022 6.04p 6.24p 6.02p 6.17p 344592
30/06/2022 6.12p 6.78p 6.02p 6.20p 2854670
29/06/2022 6.00p 6.40p 6.00p 6.20p 390670
28/06/2022 6.40p 6.40p 6.25p 6.30p 29459
27/06/2022 6.44p 6.40p 6.11p 6.30p 141164
24/06/2022 6.44p 6.46p 6.06p 6.23p 849354
23/06/2022 6.30p 6.40p 6.10p 6.25p 754187
22/06/2022 6.16p 6.59p 6.15p 6.32p 1769115
21/06/2022 6.48p 6.48p 6.48p 6.32p 7777
20/06/2022 6.40p 6.50p 6.32p 6.32p 313024
17/06/2022 6.40p 6.40p 6.00p 6.20p 1084411
16/06/2022 6.38p 6.50p 6.10p 6.30p 1213493
15/06/2022 6.20p 6.51p 6.21p 6.40p 311294
14/06/2022 6.20p 6.50p 6.14p 6.35p 906727
13/06/2022 6.58p 7.01p 6.10p 6.34p 2132644
10/06/2022 6.78p 6.98p 6.50p 6.78p 693423
09/06/2022 6.74p 7.14p 6.84p 6.90p 401986
08/06/2022 6.74p 7.30p 6.74p 6.99p 994764
07/06/2022 6.78p 7.25p 6.52p 6.91p 148246
06/06/2022 7.02p 7.34p 6.96p 6.96p 545107
01/06/2022 6.72p 7.18p 6.72p 7.02p 2379980
31/05/2022 7.00p 7.30p 6.72p 6.90p 402697
27/05/2022 6.98p 7.38p 6.74p 7.15p 1427253
26/05/2022 6.98p 7.14p 6.50p 6.85p 1357489
25/05/2022 7.04p 7.18p 6.60p 6.87p 2982933
24/05/2022 7.18p 7.09p 6.62p 6.98p 407347
23/05/2022 7.18p 7.20p 6.82p 6.95p 712975
20/05/2022 6.80p 7.10p 6.62p 6.99p 577112
19/05/2022 7.30p 7.30p 6.62p 6.90p 1468201
18/05/2022 7.10p 7.17p 7.08p 7.14p 301960
17/05/2022 7.40p 7.40p 7.14p 7.22p 531786
16/05/2022 7.36p 7.48p 7.12p 7.32p 1465613
13/05/2022 7.42p 7.60p 7.12p 7.25p 2596880
12/05/2022 7.18p 7.40p 7.04p 7.32p 324913
11/05/2022 7.32p 7.40p 6.94p 7.38p 748057
10/05/2022 7.50p 7.50p 6.80p 7.27p 1582135
09/05/2022 7.70p 7.80p 7.16p 7.42p 1992812
06/05/2022 7.48p 7.66p 7.36p 7.50p 1816989
05/05/2022 7.10p 7.68p 7.08p 7.67p 1355957
04/05/2022 7.00p 7.15p 6.97p 7.05p 1180667
03/05/2022 7.00p 7.08p 6.86p 7.02p 479614
29/04/2022 7.00p 7.18p 6.88p 6.99p 1700183
28/04/2022 6.50p 6.71p 6.10p 6.71p 3695985
27/04/2022 6.50p 6.60p 6.48p 6.60p 285828
26/04/2022 6.50p 6.98p 6.50p 6.70p 1512782
25/04/2022 6.72p 6.96p 6.50p 6.70p 2527696
22/04/2022 6.68p 6.86p 6.44p 6.82p 1682076
21/04/2022 6.78p 7.00p 6.66p 6.96p 194801
20/04/2022 6.86p 6.85p 6.68p 6.79p 93837
19/04/2022 6.86p 7.18p 6.62p 6.86p 89706
14/04/2022 6.82p 7.04p 6.72p 7.03p 134308
13/04/2022 7.28p 7.44p 6.76p 6.99p 88416
12/04/2022 7.18p 7.48p 6.68p 7.10p 105099
11/04/2022 7.18p 7.18p 6.82p 6.98p 604432
08/04/2022 7.16p 7.16p 6.80p 7.00p 1775393
07/04/2022 7.06p 7.14p 7.00p 7.06p 299198
06/04/2022 7.18p 7.22p 6.50p 6.92p 817413
05/04/2022 6.62p 7.24p 6.32p 6.99p 3837949
04/04/2022 6.44p 6.80p 6.26p 6.50p 900852
01/04/2022 6.70p 6.70p 6.24p 6.24p 914486
31/03/2022 6.40p 6.76p 6.30p 6.66p 986292
30/03/2022 6.40p 6.51p 6.32p 6.50p 650592
29/03/2022 6.98p 7.38p 6.16p 6.38p 2614129
28/03/2022 6.66p 6.98p 6.54p 6.98p 653487
25/03/2022 6.90p 7.38p 6.54p 6.83p 1280979
24/03/2022 6.74p 6.77p 6.58p 6.71p 405077
23/03/2022 7.00p 7.30p 6.56p 6.73p 1519044
22/03/2022 7.10p 7.52p 6.82p 7.00p 982859
21/03/2022 6.84p 7.52p 6.74p 7.27p 3137993
18/03/2022 6.80p 7.16p 6.81p 6.92p 351324
17/03/2022 6.80p 7.38p 6.78p 7.10p 407636
16/03/2022 7.30p 7.30p 6.80p 7.05p 692254
15/03/2022 7.18p 7.72p 6.96p 7.12p 1209829
14/03/2022 7.98p 7.98p 7.18p 7.35p 286335
11/03/2022 7.40p 7.94p 7.30p 7.40p 1749821
10/03/2022 7.50p 7.80p 7.20p 7.56p 571184
09/03/2022 8.40p 8.70p 7.18p 7.41p 4821988
08/03/2022 6.58p 8.30p 6.24p 7.90p 6171934
07/03/2022 6.34p 6.58p 6.10p 6.38p 1660577
04/03/2022 6.66p 6.74p 6.11p 6.31p 2048911
03/03/2022 6.40p 6.71p 6.54p 6.62p 582256
02/03/2022 6.40p 6.76p 6.40p 6.40p 965375
01/03/2022 6.36p 6.88p 6.34p 6.66p 1771786
28/02/2022 6.30p 6.88p 6.16p 6.54p 413913
25/02/2022 6.50p 6.50p 6.02p 6.40p 98176
24/02/2022 6.50p 6.50p 6.12p 6.39p 1992612
23/02/2022 6.20p 6.58p 6.20p 6.41p 94017
22/02/2022 6.50p 6.78p 6.20p 6.36p 1050446
21/02/2022 6.38p 6.80p 6.20p 6.60p 784301
18/02/2022 6.20p 6.60p 5.82p 6.60p 4397008
17/02/2022 6.00p 6.20p 5.62p 6.01p 647326
16/02/2022 5.90p 5.98p 5.80p 5.89p 1134062
15/02/2022 5.78p 5.90p 5.54p 5.90p 1491287
14/02/2022 5.70p 5.90p 5.32p 5.65p 1782146
11/02/2022 5.52p 5.73p 5.50p 5.73p 14056
10/02/2022 5.52p 5.76p 5.52p 5.54p 127402
09/02/2022 5.96p 5.96p 5.50p 5.96p 22373
08/02/2022 5.72p 5.94p 5.52p 5.72p 421014
07/02/2022 6.00p 6.12p 5.72p 5.84p 990561
04/02/2022 5.50p 6.18p 5.50p 5.85p 1182196
03/02/2022 6.00p 6.02p 5.54p 5.60p 702056
02/02/2022 5.60p 6.17p 5.60p 5.82p 1766867
01/02/2022 5.34p 5.80p 5.34p 5.56p 1834114
31/01/2022 5.54p 5.70p 5.30p 5.50p 979710
28/01/2022 5.50p 5.80p 5.30p 5.55p 227352
27/01/2022 5.50p 5.76p 5.30p 5.63p 1651281
26/01/2022 5.56p 5.77p 5.54p 5.77p 686457
25/01/2022 5.56p 6.18p 5.51p 5.66p 3093974
24/01/2022 6.22p 6.75p 5.50p 5.50p 6120986
21/01/2022 6.60p 6.84p 6.20p 6.39p 1379299
20/01/2022 6.32p 6.82p 6.24p 6.51p 492238
19/01/2022 6.38p 6.67p 6.18p 6.50p 1329081
18/01/2022 6.86p 6.86p 6.40p 6.56p 1101706
17/01/2022 6.40p 6.49p 6.34p 6.43p 1728922
14/01/2022 6.48p 6.70p 6.14p 6.31p 2971489
13/01/2022 6.18p 6.63p 6.02p 6.42p 5680942
12/01/2022 5.94p 6.06p 5.60p 6.06p 2363261
10/01/2022 5.72p 5.98p 5.56p 5.82p 1160075
07/01/2022 5.62p 5.93p 5.62p 5.93p 770746
06/01/2022 5.52p 5.84p 5.52p 5.77p 109417
05/01/2022 5.72p 5.98p 5.53p 5.87p 1435280
04/01/2022 5.52p 6.00p 5.52p 6.00p 1183455
31/12/2021 5.70p 6.00p 5.57p 5.76p 41292
30/12/2021 5.70p 5.81p 5.75p 5.75p 0
29/12/2021 5.70p 5.94p 5.52p 5.81p 620729
24/12/2021 5.50p 5.75p 5.50p 5.65p 117756
23/12/2021 5.68p 5.77p 5.50p 5.65p 106762
22/12/2021 5.68p 5.70p 5.52p 5.70p 3060092
21/12/2021 5.22p 5.78p 5.00p 5.55p 4255243
20/12/2021 5.38p 5.78p 5.00p 5.00p 1008883
17/12/2021 5.38p 5.63p 5.12p 5.58p 1579863
16/12/2021 5.42p 5.46p 5.14p 5.37p 1226368
15/12/2021 5.36p 5.55p 5.04p 5.55p 5212783
14/12/2021 5.20p 5.67p 5.20p 5.54p 817101
13/12/2021 5.20p 5.78p 4.90p 5.20p 268858
10/12/2021 5.36p 5.71p 5.26p 5.55p 1010862
09/12/2021 5.52p 5.78p 5.24p 5.52p 488611
08/12/2021 5.48p 5.80p 5.30p 5.64p 2211710
07/12/2021 5.30p 5.50p 5.10p 5.30p 230796
06/12/2021 5.14p 5.68p 4.96p 5.25p 167024
03/12/2021 5.14p 5.62p 5.12p 5.46p 454210
02/12/2021 5.42p 5.45p 5.07p 5.12p 1547037
01/12/2021 5.10p 5.78p 5.06p 5.58p 567749
30/11/2021 5.58p 5.78p 5.20p 5.25p 332237
29/11/2021 4.96p 5.50p 4.96p 5.43p 2346566
26/11/2021 5.52p 5.64p 4.84p 5.10p 2935824
25/11/2021 5.78p 5.82p 5.66p 5.67p 113792
24/11/2021 5.78p 5.84p 5.52p 5.61p 380899
23/11/2021 5.52p 5.98p 5.50p 5.63p 2755954
22/11/2021 5.96p 6.38p 5.52p 5.70p 1037517
19/11/2021 6.14p 6.40p 5.92p 6.14p 1270664
18/11/2021 6.08p 6.33p 6.08p 6.16p 961596
17/11/2021 5.94p 6.33p 5.84p 6.16p 1169179
16/11/2021 6.02p 6.48p 5.90p 5.90p 852603
15/11/2021 6.40p 6.48p 5.96p 6.18p 1130546
12/11/2021 6.16p 6.46p 5.91p 6.25p 1559796
11/11/2021 6.20p 6.60p 6.02p 6.20p 7701231
10/11/2021 5.70p 6.00p 5.70p 5.90p 1009804
09/11/2021 5.46p 6.15p 5.46p 5.63p 5403644
08/11/2021 5.54p 5.61p 5.12p 5.45p 933132
05/11/2021 5.70p 5.70p 5.16p 5.35p 113338
04/11/2021 5.70p 5.90p 5.02p 5.18p 814901
03/11/2021 5.22p 5.60p 5.04p 5.60p 665048
02/11/2021 5.80p 5.90p 5.02p 5.36p 979811
01/11/2021 5.30p 5.80p 5.10p 5.55p 1894376
29/10/2021 5.20p 5.78p 5.10p 5.32p 855686
28/10/2021 5.70p 5.70p 5.20p 5.30p 4931739
27/10/2021 5.80p 6.14p 5.40p 5.58p 2271993
26/10/2021 5.98p 6.46p 5.62p 5.80p 4861293
25/10/2021 6.00p 6.18p 5.80p 5.82p 2213284
22/10/2021 6.46p 6.48p 5.80p 5.90p 5655247
21/10/2021 5.88p 6.40p 5.60p 6.30p 20620276
20/10/2021 5.80p 5.88p 5.40p 5.60p 2041035

*Close Price adjusted for both dividends and splits