Gulf Marine Services PLC - GMS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.98	16.08	16.08	16.42	15.88	1.67M
September 25, 2025	16.2	15.96	15.96	16.28	15.8	1.08M
September 24, 2025	15.76	15.88	15.88	16.09	15.66	806,244
September 23, 2025	15.9	15.72	15.72	15.9	15.6	2.52M
September 22, 2025	16.78	15.9	15.9	16.78	15.72	6.23M
September 19, 2025	16.8	16.12	16.12	16.8	16.02	5.4M
September 18, 2025	16.81	16.14	16.14	16.81	16.06	2.34M
September 17, 2025	17.24	16.36	16.36	17.24	16.24	3.39M
September 16, 2025	17.4	16.72	16.72	17.5	16.52	2.28M
September 15, 2025	16.59	17.22	17.22	17.5	16.29	4.74M
September 12, 2025	16.6	16.76	16.76	16.78	16.2	2.94M
September 11, 2025	17.4	16.58	16.58	17.42	16.24	3.26M
September 10, 2025	17.1	17.18	17.18	17.4	16.91	5.49M
September 09, 2025	18.2	16.8	16.8	18.24	16.2	22.22M
September 08, 2025	18.24	18.2	18.2	18.66	18.1	428,983
September 05, 2025	18.6	18.1	18.1	18.82	18.1	834,795
September 04, 2025	18.3	18.5	18.5	18.58	18.2	602,715
September 03, 2025	18.7	18.38	18.38	18.7	18.38	1.18M
September 02, 2025	18.64	18.5	18.5	18.83	18.46	2.45M
September 01, 2025	18.74	18.86	18.86	19.48	18.7	1.43M
August 29, 2025	18.98	19	19	19	18.74	1.43M
August 28, 2025	18.64	18.98	18.98	19.1	18.64	1.05M
August 27, 2025	19.24	18.94	18.94	19.42	18.76	1.27M
August 26, 2025	19.5	19.18	19.18	19.5	18.77	897,848
August 22, 2025	19.26	19.16	19.16	19.38	18.87	385,589
August 21, 2025	19.16	19.2	19.2	19.2	18.8	402,562
August 20, 2025	19.16	19.2	19.2	19.2	18.79	577,749
August 19, 2025	18.64	19.14	19.14	19.2	18.64	484,451
August 18, 2025	19	19.1	19.1	19.2	18.76	957,612
August 15, 2025	19.2	18.84	18.84	19.2	18.8	623,340
August 14, 2025	19.38	19.1	19.1	20.65	18.92	783,473
August 13, 2025	20.8	19.4	19.4	20.8	19.34	1.12M
August 12, 2025	20.25	19.54	19.54	20.25	19.36	537,960
August 11, 2025	19.28	19.6	19.6	20.45	19.28	412,250
August 08, 2025	20.2	19.6	19.6	20.2	19.6	388,115
August 07, 2025	19.67	19.74	19.74	20.2	19.6	808,244
August 06, 2025	19.91	19.76	19.76	20.2	19.42	1.15M
August 05, 2025	20.13	19.9	19.9	20.2	19.8	759,515
August 04, 2025	19.8	20.05	20.05	20.6	19.8	1.18M
August 01, 2025	20.8	20.3	20.3	20.8	20	1.45M
July 31, 2025	20.3	20.6	20.6	20.7	19.74	1.04M
July 30, 2025	19.98	20.3	20.3	20.55	19.96	1.08M
July 29, 2025	21	20.05	20.05	21.75	19.74	1.37M
July 28, 2025	20.19	20.55	20.55	21.35	19.62	2.37M
July 25, 2025	20.15	20.3	20.3	20.5	19.59	751,131
July 24, 2025	20.15	20	20	20.15	19.63	883,427
July 23, 2025	19.96	20.05	20.05	20.4	19.6	1.34M
July 22, 2025	19.02	19.76	19.76	20	19.02	709,156
July 21, 2025	19	19.26	19.26	19.88	18.98	1.52M
July 18, 2025	19.91	19.06	19.06	19.98	19.06	444,255
July 17, 2025	19	19.02	19.02	20.55	18.92	1.98M
July 16, 2025	20.3	19.66	19.66	20.3	19.27	728,093
July 15, 2025	20.07	19.46	19.46	20.65	19.3	1.12M
July 14, 2025	19.66	19.52	19.52	20.2	19.38	954,994
July 11, 2025	19.66	20.05	20.05	20.2	19.66	491,799
July 10, 2025	19.97	20.35	20.35	20.65	19.97	829,130
July 09, 2025	20.4	19.96	19.96	20.4	19.7	992,779
July 08, 2025	19.94	20	20	20.06	19.44	796,639
July 07, 2025	19.96	19.66	19.66	19.98	19.18	2.09M
July 04, 2025	19.98	19.36	19.36	19.98	19.04	615,924

Gulf Marine Services PLC (GMS.L) LSE