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
20/07/2023 7.66p 7.90p 7.62p 7.90p 1926554
19/07/2023 7.80p 7.90p 7.60p 7.60p 1630462
18/07/2023 7.30p 7.80p 7.29p 7.75p 3156599
17/07/2023 6.60p 7.30p 6.60p 7.20p 2978497
14/07/2023 7.00p 7.00p 6.70p 6.70p 209772
13/07/2023 6.50p 7.00p 6.30p 6.90p 2878531
12/07/2023 6.40p 6.50p 6.26p 6.40p 1525953
11/07/2023 6.40p 6.40p 6.16p 6.38p 1242717
10/07/2023 6.10p 6.40p 6.10p 6.36p 2914928
07/07/2023 6.24p 6.32p 6.24p 6.24p 198506
06/07/2023 6.50p 6.50p 6.24p 6.36p 1203207
05/07/2023 6.40p 6.66p 6.02p 6.37p 1359435
04/07/2023 6.20p 6.40p 6.00p 6.31p 3708375
03/07/2023 6.00p 6.15p 5.80p 6.00p 1156055
30/06/2023 5.94p 6.20p 5.54p 5.94p 1326163
29/06/2023 5.96p 5.96p 5.81p 5.81p 322740
28/06/2023 5.88p 5.96p 5.52p 5.70p 531719
27/06/2023 5.90p 5.96p 5.69p 5.69p 506775
26/06/2023 5.74p 6.08p 5.42p 5.75p 2050799
23/06/2023 5.64p 5.76p 5.32p 5.64p 954133
22/06/2023 5.22p 5.66p 5.22p 5.52p 204321
21/06/2023 5.70p 5.70p 5.40p 5.47p 889656
20/06/2023 5.38p 5.70p 5.22p 5.53p 592628
19/06/2023 5.38p 5.38p 5.20p 5.25p 240667
16/06/2023 5.38p 5.38p 5.02p 5.38p 418675
15/06/2023 5.20p 5.35p 5.02p 5.16p 476248
14/06/2023 5.36p 5.36p 5.19p 5.19p 23755
13/06/2023 5.36p 5.38p 5.19p 5.19p 541
12/06/2023 5.36p 5.36p 5.19p 5.30p 639175
09/06/2023 5.36p 5.36p 5.02p 5.17p 59762
08/06/2023 5.24p 5.36p 4.91p 5.19p 1031981
07/06/2023 5.36p 5.38p 5.06p 5.19p 637549
06/06/2023 5.34p 5.36p 5.04p 5.18p 10072
05/06/2023 5.34p 5.34p 5.01p 5.18p 49324
02/06/2023 5.20p 5.28p 5.00p 5.28p 282171
01/06/2023 5.30p 5.36p 4.90p 4.90p 182831
31/05/2023 5.10p 5.36p 4.90p 5.18p 3628771
30/05/2023 5.34p 5.40p 5.00p 5.02p 2284653
26/05/2023 5.50p 5.50p 5.26p 5.26p 4451
25/05/2023 5.00p 5.50p 5.00p 5.26p 37605
24/05/2023 5.36p 5.40p 5.02p 5.21p 38483
23/05/2023 5.36p 5.50p 5.12p 5.26p 406185
22/05/2023 5.20p 5.26p 4.96p 5.26p 276638
19/05/2023 5.20p 5.20p 4.81p 4.91p 957198
18/05/2023 5.00p 5.20p 5.00p 5.20p 825808
17/05/2023 4.78p 5.20p 4.51p 5.07p 1643137
16/05/2023 4.60p 4.78p 4.60p 4.69p 138049
15/05/2023 4.60p 4.85p 4.60p 4.70p 418561
12/05/2023 4.80p 4.90p 4.60p 4.68p 9460859
11/05/2023 4.69p 4.89p 4.55p 4.75p 281670
10/05/2023 4.64p 4.72p 4.51p 4.63p 524526
09/05/2023 4.60p 4.82p 4.51p 4.58p 1423101
05/05/2023 4.85p 4.95p 4.71p 4.80p 3179435
04/05/2023 4.97p 4.97p 4.66p 4.75p 843888
03/05/2023 4.97p 4.97p 4.60p 4.79p 422589
02/05/2023 4.80p 4.85p 4.63p 4.66p 548152
28/04/2023 4.83p 5.20p 4.57p 4.80p 1037680
27/04/2023 4.90p 4.92p 4.83p 4.92p 36643
26/04/2023 5.10p 5.30p 4.90p 4.90p 2066926
25/04/2023 4.95p 5.15p 4.91p 4.96p 637708
24/04/2023 4.51p 5.00p 4.40p 4.90p 3219200
21/04/2023 4.61p 4.74p 4.54p 4.63p 249353
20/04/2023 4.50p 4.63p 4.50p 4.63p 215600
19/04/2023 4.75p 4.79p 4.57p 4.57p 230597
18/04/2023 4.50p 4.75p 4.50p 4.63p 304235
17/04/2023 4.50p 4.75p 4.50p 4.63p 248
14/04/2023 4.50p 4.65p 4.50p 4.65p 52535
13/04/2023 4.79p 4.79p 4.56p 4.58p 132871
12/04/2023 4.50p 4.79p 4.50p 4.65p 3065620
11/04/2023 4.80p 4.80p 4.44p 4.60p 734990
06/04/2023 4.41p 4.65p 4.41p 4.60p 44327
05/04/2023 4.50p 4.80p 4.50p 4.65p 597185
04/04/2023 4.51p 4.79p 4.50p 4.66p 1431913
03/04/2023 4.53p 4.79p 4.50p 4.60p 1985914
31/03/2023 4.70p 4.80p 4.53p 4.63p 565284
30/03/2023 4.51p 4.70p 4.51p 4.61p 718691
29/03/2023 4.70p 4.70p 4.50p 4.62p 1287258
28/03/2023 4.49p 4.69p 4.45p 4.57p 66879
27/03/2023 4.49p 4.49p 4.35p 4.35p 44758
24/03/2023 4.30p 4.59p 4.30p 4.45p 103867
23/03/2023 4.50p 4.69p 4.30p 4.50p 626506
22/03/2023 4.70p 4.70p 4.45p 4.45p 8046
21/03/2023 4.21p 4.42p 4.20p 4.42p 745
20/03/2023 4.21p 4.51p 4.19p 4.51p 635505
17/03/2023 4.52p 4.64p 4.43p 4.54p 456430
16/03/2023 4.60p 4.60p 4.32p 4.51p 964954
15/03/2023 4.60p 4.84p 4.40p 4.64p 766401
14/03/2023 4.48p 4.89p 4.48p 4.68p 413609
13/03/2023 4.71p 4.71p 4.48p 4.60p 939330
10/03/2023 4.73p 4.73p 4.50p 4.71p 681736
09/03/2023 4.70p 4.89p 4.62p 4.81p 581199
08/03/2023 4.92p 4.92p 4.74p 4.76p 737838
07/03/2023 4.80p 4.99p 4.40p 4.80p 1481171
06/03/2023 4.60p 4.84p 4.60p 4.72p 86713
03/03/2023 4.84p 4.84p 4.63p 4.75p 208408
02/03/2023 4.55p 4.76p 4.54p 4.69p 1168692
01/03/2023 4.46p 4.79p 4.30p 4.55p 698442
28/02/2023 4.98p 4.99p 4.50p 4.65p 530096
27/02/2023 4.54p 4.71p 4.40p 4.65p 661743
24/02/2023 4.84p 4.98p 4.40p 4.50p 55269
23/02/2023 4.98p 4.98p 4.40p 4.68p 1174333
22/02/2023 4.84p 4.84p 4.49p 4.65p 1193878
21/02/2023 4.56p 4.98p 4.51p 4.77p 769223
20/02/2023 4.70p 4.98p 4.51p 4.70p 60225
17/02/2023 4.70p 4.85p 4.51p 4.77p 625730
16/02/2023 4.98p 4.90p 4.55p 4.73p 653855
15/02/2023 4.98p 4.98p 4.47p 4.71p 146291
14/02/2023 4.55p 4.99p 4.47p 4.75p 1239739
13/02/2023 4.40p 4.69p 4.44p 4.55p 84894
10/02/2023 4.40p 4.84p 4.40p 4.40p 857653
09/02/2023 4.72p 4.85p 4.48p 4.63p 514944
08/02/2023 4.60p 4.84p 4.40p 4.62p 1202590
07/02/2023 4.65p 4.68p 4.40p 4.48p 559730
06/02/2023 4.90p 4.90p 4.49p 4.70p 122473
03/02/2023 4.50p 4.84p 4.43p 4.50p 154357
02/02/2023 4.50p 4.60p 4.45p 4.60p 593226
01/02/2023 4.55p 4.55p 4.40p 4.50p 211932
31/01/2023 4.41p 4.63p 4.31p 4.63p 29127
30/01/2023 4.41p 4.80p 4.34p 4.50p 383832
27/01/2023 4.50p 4.79p 4.32p 4.49p 1252016
26/01/2023 4.41p 4.79p 4.30p 4.40p 3384243
25/01/2023 4.40p 4.50p 4.30p 4.50p 1479183
24/01/2023 4.60p 4.84p 4.52p 4.55p 69823
23/01/2023 4.60p 4.98p 4.36p 4.66p 464445
20/01/2023 4.59p 4.69p 4.45p 4.66p 2342161
19/01/2023 4.55p 4.65p 4.39p 4.48p 72649
18/01/2023 4.70p 4.90p 4.30p 4.48p 1149798
17/01/2023 4.85p 4.85p 4.50p 4.68p 1050330
16/01/2023 4.72p 4.90p 4.41p 4.66p 15377299
13/01/2023 4.78p 4.99p 4.30p 4.67p 2361763
12/01/2023 4.80p 5.20p 4.73p 5.06p 1707389
11/01/2023 5.00p 4.98p 4.60p 4.79p 2276505
10/01/2023 5.00p 5.00p 4.50p 4.74p 2341281
09/01/2023 4.80p 4.99p 4.64p 4.76p 733841
06/01/2023 4.79p 4.80p 4.50p 4.65p 189242
05/01/2023 4.77p 4.79p 4.31p 4.65p 818528
04/01/2023 4.77p 4.77p 4.44p 4.45p 664953
03/01/2023 4.41p 4.79p 4.30p 4.59p 2716532
30/12/2022 4.60p 4.80p 4.50p 4.65p 69338
29/12/2022 4.60p 4.80p 4.50p 4.65p 1888842
28/12/2022 4.50p 4.79p 4.50p 4.65p 118884
23/12/2022 4.50p 4.60p 4.38p 4.40p 1103828
22/12/2022 4.38p 4.63p 4.42p 4.63p 90384
21/12/2022 4.38p 4.59p 4.42p 4.59p 273267
20/12/2022 4.38p 4.59p 4.42p 4.59p 753920
19/12/2022 4.38p 4.60p 4.38p 4.38p 173489
16/12/2022 4.51p 4.80p 4.44p 4.60p 1238624
15/12/2022 4.51p 4.85p 4.40p 4.65p 6109395
14/12/2022 5.00p 5.18p 4.55p 4.79p 4906683
13/12/2022 5.02p 5.44p 4.44p 4.80p 5201170
12/12/2022 5.52p 5.75p 5.30p 5.45p 348847
09/12/2022 5.52p 5.60p 5.32p 5.46p 1298857
08/12/2022 5.68p 5.88p 5.45p 5.80p 720375
07/12/2022 5.60p 5.60p 5.30p 5.50p 571601
06/12/2022 5.30p 5.59p 5.20p 5.55p 1259147
05/12/2022 5.40p 5.68p 5.30p 5.45p 209887
02/12/2022 5.40p 5.78p 5.40p 5.60p 222891
01/12/2022 5.48p 5.68p 5.43p 5.55p 260144
30/11/2022 5.48p 5.70p 5.40p 5.55p 158693
29/11/2022 5.64p 5.68p 5.30p 5.47p 767446
28/11/2022 5.60p 5.73p 5.38p 5.50p 561547
25/11/2022 5.62p 5.74p 5.30p 5.46p 556910
24/11/2022 5.80p 5.80p 5.32p 5.45p 677247
23/11/2022 5.74p 5.80p 5.43p 5.55p 583251
22/11/2022 5.60p 5.78p 5.57p 5.60p 248358
21/11/2022 5.50p 5.86p 5.50p 5.65p 366371
18/11/2022 5.74p 5.86p 5.38p 5.61p 903123
17/11/2022 5.72p 5.78p 5.41p 5.60p 212570
16/11/2022 5.72p 5.80p 5.54p 5.70p 873055
15/11/2022 5.60p 5.88p 5.60p 5.70p 366436
14/11/2022 5.68p 5.72p 5.54p 5.62p 596086
11/11/2022 5.80p 5.80p 5.56p 5.67p 297066
10/11/2022 5.80p 5.80p 5.55p 5.67p 565422
09/11/2022 5.80p 5.80p 5.42p 5.65p 140862
08/11/2022 5.50p 5.74p 5.42p 5.53p 3332272
07/11/2022 5.60p 5.70p 5.38p 5.43p 322355
04/11/2022 5.50p 5.70p 5.40p 5.60p 768602
03/11/2022 5.90p 5.90p 5.50p 5.55p 2676646
02/11/2022 5.80p 5.80p 5.40p 5.50p 827836
01/11/2022 5.62p 5.90p 5.52p 5.82p 1366269
31/10/2022 5.96p 6.00p 5.32p 5.51p 2492034
28/10/2022 5.90p 5.90p 5.50p 5.81p 4587977
27/10/2022 5.84p 5.90p 5.50p 5.75p 9744382
26/10/2022 5.90p 5.90p 5.54p 5.67p 667806
25/10/2022 5.76p 5.90p 5.60p 5.90p 236959
24/10/2022 5.72p 5.90p 5.60p 5.75p 282581
21/10/2022 5.88p 5.98p 5.54p 5.72p 130997
20/10/2022 5.88p 5.84p 5.81p 5.81p 2400
19/10/2022 5.88p 5.88p 5.72p 5.72p 56082
18/10/2022 5.90p 5.98p 5.76p 5.78p 1194509
17/10/2022 5.96p 5.96p 5.62p 5.76p 1075218
14/10/2022 5.66p 5.80p 5.54p 5.80p 185639
13/10/2022 5.92p 5.92p 5.61p 5.65p 694235
12/10/2022 5.90p 6.02p 5.56p 5.75p 812758
11/10/2022 5.90p 6.08p 5.64p 5.90p 1567067
10/10/2022 5.90p 5.90p 5.70p 5.78p 1161531
07/10/2022 5.82p 6.18p 5.70p 5.97p 2888038
06/10/2022 6.00p 6.14p 5.76p 5.85p 386623
05/10/2022 5.98p 6.00p 5.62p 5.79p 461791
04/10/2022 5.86p 6.00p 5.50p 5.75p 166547

*Close Price adjusted for both dividends and splits