Gulf Marine Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	18.02	18.02	17.32	17.32	17.32	-3.78%	1,942,464
Oct 29, 2026	18.22	18.22	17.70	18.00	18.00	-0.99%	1,389,847
Oct 28, 2026	18.40	18.40	18.04	18.18	18.18	-0.76%	2,985,373
Oct 27, 2026	18.40	18.92	18.02	18.32	18.32	0.55%	2,897,024
Oct 26, 2026	18.44	18.50	18.10	18.22	18.22	-1.19%	4,875,068
Oct 23, 2026	18.96	18.96	18.18	18.44	18.44	-0.65%	2,274,309
Oct 22, 2026	20.55	20.55	18.56	18.56	18.56	-9.68%	5,040,684
Oct 21, 2026	19.50	20.55	19.28	20.55	20.55	6.92%	5,049,648
Oct 20, 2026	18.02	19.41	18.02	19.22	19.22	4.00%	10,854,848
Oct 19, 2026	18.34	18.62	18.20	18.48	18.48	0.76%	1,389,750
Oct 16, 2026	18.00	18.36	17.92	18.34	18.34	2.69%	3,851,018
Oct 15, 2026	17.92	18.06	17.68	17.86	17.86	-0.78%	1,285,142
Oct 14, 2026	17.76	18.20	17.76	18.00	18.00	1.12%	2,052,345
Oct 13, 2026	18.26	17.98	17.62	17.80	17.80	1.14%	1,031,872
Oct 12, 2026	18.30	18.30	17.44	17.60	17.60	-0.56%	787,672
Oct 9, 2026	17.60	17.82	17.58	17.70	17.70	0.57%	1,084,132
Oct 8, 2026	17.92	17.92	17.14	17.60	17.60	0.23%	1,724,673
Oct 7, 2026	17.80	18.24	17.50	17.56	17.56	-2.55%	390,149
Oct 6, 2026	17.80	18.20	17.66	18.02	18.02	1.24%	459,015
Oct 5, 2026	18.00	18.15	17.46	17.80	17.80	0.45%	539,709
Oct 2, 2026	18.50	17.98	17.50	17.72	17.72	-1.77%	1,143,566
Oct 1, 2026	17.80	18.10	17.50	18.04	18.04	-0.44%	899,307
Sep 30, 2026	18.06	18.32	17.89	18.12	18.12	-0.33%	1,412,082
Sep 29, 2026	18.38	19.00	17.96	18.18	18.18	0.66%	1,267,166
Sep 28, 2026	18.26	18.38	18.04	18.06	18.06	-0.77%	653,873
Sep 25, 2026	18.03	18.26	18.00	18.20	18.20	0.89%	771,764
Sep 24, 2026	18.04	18.08	17.90	18.04	18.04	-1.31%	698,917
Sep 23, 2026	18.00	18.44	17.94	18.28	18.28	-0.11%	539,387
Sep 22, 2026	18.80	18.80	18.10	18.30	18.30	0.22%	703,513
Sep 21, 2026	18.20	18.82	18.10	18.26	18.26	-2.35%	3,497,097
Sep 18, 2026	18.72	18.72	18.22	18.70	18.70	1.30%	2,110,330
Sep 17, 2026	18.62	18.62	18.30	18.46	18.46	-0.86%	1,034,376
Sep 16, 2026	18.20	18.62	18.20	18.62	18.62	2.42%	722,013
Sep 15, 2026	18.24	18.24	17.52	18.18	18.18	1.91%	1,469,581
Sep 14, 2026	18.82	18.10	17.46	17.84	17.84	-1.44%	3,640,167
Sep 11, 2026	17.98	18.24	17.90	18.10	18.10	-	1,979,072
Sep 10, 2026	18.34	18.62	18.00	18.10	18.10	-1.20%	1,129,884
Sep 9, 2026	18.10	18.38	17.86	18.32	18.32	0.66%	1,480,455
Sep 8, 2026	18.42	18.78	18.02	18.20	18.20	-1.19%	5,129,988
Sep 7, 2026	18.68	19.31	17.66	18.42	18.42	-0.54%	8,524,232
Sep 4, 2026	17.90	18.60	17.90	18.52	18.52	1.76%	1,236,013
Sep 3, 2026	18.10	18.45	18.00	18.20	18.20	-	1,727,617
Sep 2, 2026	18.10	18.20	17.84	18.20	18.20	-0.11%	2,162,004
Sep 1, 2026	18.76	18.76	18.00	18.22	18.22	0.11%	1,820,981
Aug 28, 2026	18.40	18.60	18.12	18.20	18.20	-0.33%	1,076,545
Aug 27, 2026	18.34	18.68	18.04	18.26	18.26	0.11%	1,521,068
Aug 26, 2026	18.74	18.74	17.86	18.24	18.24	-0.33%	3,155,786
Aug 25, 2026	18.60	18.70	18.18	18.30	18.30	-0.65%	5,810,938
Aug 24, 2026	19.40	19.48	18.42	18.42	18.42	-5.15%	3,554,569
Aug 21, 2026	20.60	20.80	19.42	19.42	19.42	-4.80%	2,398,581