Gulf Marine Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	19.02	19.02	17.74	18.58	18.58	2.77%	1,434,945
Apr 27, 2026	17.32	18.54	17.32	18.08	18.08	1.80%	2,500,317
Apr 24, 2026	17.72	18.00	17.44	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	19.68	20.10	20.10	-4.74%	2,945,800
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	19.54	19.86	19.86	8.17%	6,414,345
Apr 7, 2026	18.70	19.10	18.36	18.36	18.36	-2.34%	2,996,444
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	18.28	17.72	17.90	17.90	-0.11%	4,830,840
Mar 30, 2026	18.22	18.22	17.24	17.92	17.92	0.11%	1,819,189
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%	2,144,819
Mar 25, 2026	18.56	18.68	16.98	18.40	18.40	7.98%	6,735,594
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