Gulf Marine Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	18.80	18.92	18.20	18.92	18.92	2.27%	1,076,630
Jul 10, 2026	18.50	18.80	18.20	18.50	18.50	1.20%	394,838
Jul 9, 2026	18.80	19.10	18.17	18.28	18.28	-0.22%	1,396,446
Jul 8, 2026	19.40	19.40	17.94	18.32	18.32	0.22%	3,143,768
Jul 7, 2026	18.24	18.69	18.04	18.28	18.28	0.22%	2,556,969
Jul 6, 2026	18.50	18.84	17.82	18.24	18.24	-0.33%	764,450
Jul 3, 2026	19.40	19.40	18.12	18.30	18.30	1.22%	623,720
Jul 2, 2026	18.10	18.50	17.88	18.08	18.08	-	1,598,395
Jul 1, 2026	18.00	19.02	18.00	18.08	18.08	-0.77%	644,695
Jun 30, 2026	18.22	19.00	18.08	18.22	18.22	0.11%	456,055
Jun 29, 2026	18.60	18.86	18.02	18.20	18.20	-2.36%	617,521
Jun 26, 2026	18.90	18.90	18.02	18.64	18.64	1.41%	1,230,704
Jun 25, 2026	19.70	19.70	18.02	18.38	18.38	-3.06%	3,043,280
Jun 24, 2026	19.70	19.70	18.54	18.96	18.96	0.21%	850,694
Jun 23, 2026	19.70	19.70	18.62	18.92	18.92	-0.11%	1,948,993
Jun 22, 2026	20.40	20.40	18.94	18.94	18.94	-5.02%	3,870,850
Jun 19, 2026	20.80	21.05	17.94	19.94	19.94	-3.20%	6,419,771
Jun 18, 2026	20.45	20.80	19.46	20.60	20.60	3.21%	2,645,812
Jun 17, 2026	20.50	20.50	19.68	19.96	19.96	1.53%	1,869,257
Jun 16, 2026	19.94	20.84	19.50	19.66	19.66	1.03%	6,392,519
Jun 15, 2026	19.32	20.27	19.26	19.46	19.46	4.18%	4,762,959
Jun 12, 2026	18.84	19.14	18.00	18.68	18.68	4.12%	2,346,812
Jun 11, 2026	18.00	18.23	17.64	17.94	17.94	1.36%	3,090,221
Jun 10, 2026	18.10	18.50	17.50	17.70	17.70	-3.70%	1,646,180
Jun 9, 2026	19.28	19.28	18.28	18.38	18.38	-0.86%	1,466,772
Jun 8, 2026	18.60	18.84	18.12	18.54	18.54	-1.07%	1,637,092
Jun 5, 2026	18.90	19.53	18.52	18.74	18.74	-1.26%	2,193,726
Jun 4, 2026	18.90	19.40	18.52	18.98	18.98	-1.35%	1,336,281
Jun 3, 2026	19.00	19.90	18.60	19.24	19.24	-	2,055,762
Jun 2, 2026	19.24	19.88	18.50	19.24	19.24	-	2,613,092
Jun 1, 2026	20.20	20.20	19.20	19.24	19.24	-1.84%	1,996,261
May 29, 2026	19.88	20.60	19.52	19.60	19.60	-0.61%	3,009,762
May 28, 2026	20.00	21.05	19.30	19.72	19.72	-3.80%	5,032,928
May 27, 2026	20.05	20.85	19.88	20.50	20.50	2.50%	1,787,890
May 26, 2026	19.50	20.45	19.50	20.00	20.00	3.09%	2,037,573
May 22, 2026	19.98	19.98	19.24	19.40	19.40	-	1,546,825
May 21, 2026	19.24	19.82	19.24	19.40	19.40	-1.72%	952,794
May 20, 2026	19.24	19.98	19.24	19.74	19.74	1.65%	822,520
May 19, 2026	19.80	19.98	19.32	19.42	19.42	-0.61%	1,449,658
May 18, 2026	19.80	19.80	18.99	19.54	19.54	-0.10%	1,197,234
May 15, 2026	20.50	20.50	19.41	19.56	19.56	-4.12%	728,417
May 14, 2026	20.00	20.40	19.67	20.40	20.40	1.75%	1,567,394
May 13, 2026	19.80	20.60	19.80	20.05	20.05	0.86%	1,972,390
May 12, 2026	20.30	20.55	19.73	19.88	19.88	-2.55%	3,142,540
May 11, 2026	19.62	20.51	19.13	20.40	20.40	3.98%	5,653,933
May 8, 2026	19.94	20.87	19.60	19.62	19.62	-1.70%	3,548,697
May 7, 2026	20.50	20.50	19.40	19.96	19.96	-1.67%	4,440,759
May 6, 2026	20.90	21.20	20.00	20.30	20.30	-1.69%	2,839,785
May 5, 2026	19.76	20.80	19.42	20.65	20.65	6.33%	3,623,416
May 1, 2026	19.22	19.68	19.02	19.42	19.42	1.15%	1,346,131