Gulf Marine Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	4,440,761
May 6, 2026	20.90	21.20	20.30	20.30	20.30	-1.69%	2,839,785
May 5, 2026	19.76	20.80	19.42	20.65	20.65	6.33%	3,623,057
May 1, 2026	19.22	19.68	19.02	19.42	19.42	1.15%	1,346,131
Apr 30, 2026	18.90	19.30	18.36	19.20	19.20	1.80%	1,453,890
Apr 29, 2026	18.96	19.12	18.44	18.86	18.86	1.51%	2,747,952
Apr 28, 2026	17.94	19.02	17.74	18.58	18.58	2.77%	1,434,945
Apr 27, 2026	17.32	18.42	17.32	18.08	18.08	1.80%	2,500,316
Apr 24, 2026	17.72	17.96	17.50	17.76	17.76	-0.89%	2,461,279
Apr 23, 2026	18.34	18.48	17.72	17.92	17.92	-2.40%	771,040
Apr 22, 2026	19.30	19.32	18.36	18.36	18.36	-4.38%	2,435,471
Apr 21, 2026	21.00	21.00	19.10	19.20	19.20	-4.48%	1,110,647
Apr 20, 2026	20.70	20.70	19.90	20.10	20.10	-4.74%	2,945,801
Apr 17, 2026	19.90	21.25	19.20	21.10	21.10	6.14%	5,742,351
Apr 16, 2026	19.10	20.20	19.10	19.88	19.88	4.08%	4,895,131
Apr 15, 2026	19.00	19.18	18.56	19.10	19.10	1.81%	5,458,787
Apr 14, 2026	19.22	19.60	18.13	18.76	18.76	-6.90%	9,288,134
Apr 13, 2026	19.78	20.15	19.57	20.15	20.15	0.50%	1,658,873
Apr 10, 2026	19.96	20.45	19.80	20.05	20.05	0.25%	2,687,441
Apr 9, 2026	19.80	20.33	19.80	20.00	20.00	0.70%	2,693,783
Apr 8, 2026	19.88	20.50	19.70	19.86	19.86	8.17%	6,314,343
Apr 7, 2026	18.70	19.00	18.36	18.36	18.36	-2.34%	2,996,443
Apr 2, 2026	17.86	19.48	17.80	18.80	18.80	0.43%	3,334,379
Apr 1, 2026	18.02	18.98	18.02	18.72	18.72	4.58%	3,398,425
Mar 31, 2026	17.80	18.24	17.72	17.90	17.90	-0.11%	4,830,839
Mar 30, 2026	18.22	18.22	17.42	17.92	17.92	0.11%	1,819,191
Mar 27, 2026	18.46	18.78	17.90	17.90	17.90	-1.76%	2,309,462
Mar 26, 2026	18.30	18.40	17.52	18.22	18.22	-0.98%	2,144,817
Mar 25, 2026	18.56	18.68	16.98	18.40	18.40	7.98%	5,735,594
Mar 24, 2026	16.86	17.16	16.18	17.04	17.04	2.16%	5,279,796
Mar 23, 2026	16.00	17.36	15.61	16.68	16.68	0.48%	27,789,850
Mar 20, 2026	16.90	17.62	16.50	16.60	16.60	-1.54%	10,168,500
Mar 19, 2026	16.70	17.26	16.24	16.86	16.86	1.57%	6,104,957
Mar 18, 2026	17.70	18.00	16.36	16.60	16.60	-6.00%	15,821,020
Mar 17, 2026	18.14	18.28	17.64	17.66	17.66	-3.18%	4,140,954
Mar 16, 2026	16.80	18.44	16.54	18.24	18.24	6.54%	7,570,951
Mar 13, 2026	18.20	18.36	16.80	17.12	17.12	-5.93%	15,241,260
Mar 12, 2026	19.02	19.46	18.20	18.20	18.20	-5.70%	3,266,141
Mar 11, 2026	20.00	20.00	19.10	19.30	19.30	-3.50%	1,910,095
Mar 10, 2026	19.36	20.30	19.26	20.00	20.00	3.84%	4,382,883
Mar 9, 2026	18.78	19.40	18.11	19.26	19.26	1.58%	7,175,757
Mar 6, 2026	20.95	21.45	18.96	18.96	18.96	-6.37%	10,746,360
Mar 5, 2026	20.90	21.10	19.96	20.25	20.25	-3.11%	7,368,867
Mar 4, 2026	20.90	21.50	19.50	20.90	20.90	-8.13%	18,883,110
Mar 3, 2026	22.70	23.06	21.85	22.75	22.75	0.22%	11,792,720
Mar 2, 2026	22.00	23.20	19.86	22.70	22.70	-0.87%	12,983,310
Feb 27, 2026	23.00	23.50	22.87	22.90	22.90	-0.43%	1,679,686
Feb 26, 2026	22.70	23.00	22.50	23.00	23.00	1.32%	2,900,747
Feb 25, 2026	22.70	23.00	22.20	22.70	22.70	-0.22%	4,443,564