Gulf Marine Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	20.60	20.60	19.42	19.42	19.42	-4.80%	2,398,582
Aug 20, 2026	20.60	21.00	19.62	20.40	20.40	-0.24%	3,696,670
Aug 19, 2026	20.09	20.45	19.62	20.45	20.45	2.25%	1,479,469
Aug 18, 2026	20.10	20.25	19.62	20.00	20.00	-0.50%	1,331,716
Aug 17, 2026	20.00	20.60	19.90	20.10	20.10	3.61%	4,468,548
Aug 14, 2026	19.06	19.60	19.00	19.40	19.40	1.78%	773,712
Aug 13, 2026	19.60	19.50	19.06	19.06	19.06	-0.63%	786,261
Aug 12, 2026	19.00	19.58	18.86	19.18	19.18	0.63%	1,688,551
Aug 11, 2026	18.80	19.20	18.62	19.06	19.06	0.85%	687,867
Aug 10, 2026	18.42	19.16	18.42	18.90	18.90	-1.66%	1,620,968
Aug 7, 2026	18.56	19.36	18.52	19.22	19.22	0.31%	964,446
Aug 6, 2026	18.52	19.20	18.52	19.16	19.16	0.52%	1,065,155
Aug 5, 2026	19.04	19.20	18.80	19.06	19.06	-0.52%	606,763
Aug 4, 2026	18.00	19.30	18.00	19.16	19.16	1.81%	758,869
Aug 3, 2026	19.30	19.30	18.28	18.82	18.82	2.06%	834,159
Jul 31, 2026	18.46	18.80	18.16	18.44	18.44	-0.22%	768,356
Jul 30, 2026	18.26	18.76	17.96	18.48	18.48	1.32%	1,348,626
Jul 29, 2026	19.40	19.40	18.08	18.24	18.24	-2.04%	928,820
Jul 28, 2026	19.00	19.38	18.46	18.62	18.62	0.43%	946,265
Jul 27, 2026	19.40	19.40	18.50	18.54	18.54	0.98%	890,756
Jul 24, 2026	18.46	18.92	18.20	18.36	18.36	-0.22%	936,988
Jul 23, 2026	18.84	18.90	18.36	18.40	18.40	-2.65%	1,494,918
Jul 22, 2026	19.40	19.40	18.52	18.90	18.90	-0.53%	1,543,996
Jul 21, 2026	19.62	19.68	18.50	19.00	19.00	1.93%	340,178
Jul 20, 2026	19.64	19.64	18.52	18.64	18.64	-2.82%	666,033
Jul 17, 2026	19.22	19.56	18.78	19.18	19.18	-0.93%	1,507,865
Jul 16, 2026	18.96	19.70	18.26	19.36	19.36	6.37%	1,579,006
Jul 15, 2026	18.40	18.56	18.20	18.20	18.20	-1.19%	2,248,657
Jul 14, 2026	18.96	18.94	18.38	18.42	18.42	-2.64%	1,685,490
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