Gulf Marine Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	20.90	21.60	20.80	21.50	-	2.89%	2,897,766
Jan 21, 2026	20.20	20.90	20.20	20.90	20.90	3.47%	1,477,490
Jan 20, 2026	20.20	20.50	19.51	20.20	20.20	-	2,004,231
Jan 19, 2026	20.90	20.90	20.00	20.20	20.20	-3.35%	3,262,571
Jan 16, 2026	20.80	20.90	20.60	20.90	20.90	1.46%	1,697,987
Jan 15, 2026	20.75	20.95	20.44	20.60	20.60	-1.20%	1,659,466
Jan 14, 2026	20.90	20.95	20.40	20.85	20.85	0.48%	1,125,528
Jan 13, 2026	21.00	21.23	19.98	20.75	20.75	-1.19%	2,337,842
Jan 12, 2026	20.75	21.30	20.50	21.00	21.00	0.24%	2,962,259
Jan 9, 2026	20.30	20.95	20.00	20.95	20.95	2.95%	19,377,600
Jan 8, 2026	20.40	20.45	20.00	20.35	20.35	-0.25%	3,153,479
Jan 7, 2026	19.80	20.42	19.80	20.40	20.40	4.83%	7,169,343
Jan 6, 2026	19.50	19.80	18.88	19.46	19.46	2.96%	2,899,423
Jan 5, 2026	19.08	19.48	18.70	18.90	18.90	0.21%	2,026,142
Jan 2, 2026	19.50	19.74	18.77	18.86	18.86	-3.28%	1,711,371
Dec 31, 2025	19.40	19.68	18.95	19.50	19.50	1.25%	1,100,543
Dec 30, 2025	19.00	19.96	18.80	19.26	19.26	2.67%	5,588,716
Dec 29, 2025	18.78	19.40	18.50	18.76	18.76	-0.11%	1,587,867
Dec 24, 2025	18.70	19.43	18.28	18.78	18.78	3.64%	4,303,766
Dec 23, 2025	16.60	18.12	16.50	18.12	18.12	11.71%	6,576,273
Dec 22, 2025	15.96	16.56	15.44	16.22	16.22	2.66%	2,348,281
Dec 19, 2025	15.62	16.04	15.44	15.80	15.80	-	1,427,195
Dec 18, 2025	16.00	16.10	15.54	15.80	15.80	-1.62%	1,717,655
Dec 17, 2025	15.86	16.60	15.62	16.06	16.06	1.01%	792,522
Dec 16, 2025	15.98	16.40	15.86	15.90	15.90	0.76%	598,730
Dec 15, 2025	15.50	15.98	15.32	15.78	15.78	2.47%	794,424
Dec 12, 2025	15.38	16.00	15.10	15.40	15.40	-1.28%	1,477,504
Dec 11, 2025	15.66	16.30	15.24	15.60	15.60	-4.18%	1,036,285
Dec 10, 2025	15.80	16.40	15.42	16.28	16.28	4.36%	578,913
Dec 9, 2025	15.78	15.78	15.40	15.60	15.60	-1.14%	339,498
Dec 8, 2025	16.60	16.60	15.58	15.78	15.78	-1.13%	730,834
Dec 5, 2025	15.50	16.12	15.50	15.96	15.96	0.38%	637,558
Dec 4, 2025	15.46	15.98	15.72	15.90	15.90	1.27%	410,454
Dec 3, 2025	15.80	15.94	15.52	15.70	15.70	0.77%	383,260
Dec 2, 2025	16.00	16.20	15.36	15.58	15.58	-0.76%	797,227
Dec 1, 2025	15.44	15.96	15.29	15.70	15.70	2.21%	708,047
Nov 28, 2025	15.34	15.62	14.94	15.36	15.36	2.95%	999,773
Nov 27, 2025	15.00	15.28	14.86	14.92	14.92	-1.19%	1,354,450
Nov 26, 2025	16.18	15.24	15.10	15.10	15.10	-	688,806
Nov 25, 2025	15.04	16.12	14.94	15.10	15.10	0.40%	1,299,452
Nov 24, 2025	15.10	16.20	14.94	15.04	15.04	-1.31%	1,273,152
Nov 21, 2025	15.34	15.34	14.80	15.24	15.24	-1.42%	1,397,784
Nov 20, 2025	16.22	15.64	15.40	15.46	15.46	1.05%	718,461
Nov 19, 2025	15.10	16.24	14.70	15.30	15.30	1.19%	723,227
Nov 18, 2025	15.60	16.14	14.90	15.12	15.12	-2.33%	2,117,390
Nov 17, 2025	16.00	16.00	15.16	15.48	15.48	0.91%	905,165
Nov 14, 2025	16.30	16.30	14.98	15.34	15.34	-0.39%	1,467,681
Nov 13, 2025	16.28	16.30	15.40	15.40	15.40	-1.91%	937,886
Nov 12, 2025	16.38	16.38	15.70	15.70	15.70	-4.27%	531,392
Nov 11, 2025	15.80	16.72	15.64	16.40	16.40	4.46%	2,873,337