Gulf Marine Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	20.60	21.00	19.62	20.40	20.40	-0.24%	3,696,669
Aug 19, 2026	20.15	20.45	19.62	20.45	20.45	2.25%	1,479,470
Aug 18, 2026	20.10	20.25	19.60	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	19.70	18.50	19.40	19.40	1.78%	773,712
Aug 13, 2026	19.30	19.60	19.06	19.06	19.06	-0.63%	786,262
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	19.24	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	18.70	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	18.96	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%	1,579,007
Jul 15, 2026	18.40	18.77	18.20	18.20	18.20	-1.19%	2,248,657
Jul 14, 2026	18.64	19.00	18.30	18.42	18.42	-2.64%	1,685,489
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