Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Gulf Marine Services PLC (G0M.SG)

Compare
0.2000
+0.0090
+(4.71%)
At close: April 17 at 6:07:32 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.18900.20200.18900.20000.2000-
Apr 16, 20250.18500.19100.18500.19100.1910-
Apr 15, 20250.18800.18800.18600.18600.1860-
Apr 14, 20250.18000.18500.16900.18400.1840-
Apr 11, 20250.17100.17600.17100.17600.1760-
Apr 10, 20250.17000.17900.17000.17900.1790-
Apr 9, 20250.16600.17100.16500.17000.1700-
Apr 8, 20250.16900.17500.16700.17200.1720-
Apr 7, 20250.16700.16900.15600.16400.1640-
Apr 4, 20250.18300.18400.15900.16800.1680-
Apr 3, 20250.20600.20600.18500.18500.1850-
Apr 2, 20250.21400.21400.19800.20200.2020-
Apr 1, 20250.21600.21600.20200.20200.2020-
Mar 31, 20250.21400.21400.20200.20400.2040-
Mar 28, 20250.22200.22200.20800.21000.2100-
Mar 27, 20250.22000.22000.20800.21000.2100-
Mar 26, 20250.22200.22200.20600.20600.2060-
Mar 25, 20250.21800.21800.20800.21000.2100-
Mar 24, 20250.22000.22000.20600.20600.2060-
Mar 21, 20250.21400.21400.20600.20800.2080-
Mar 20, 20250.21800.21800.20600.20600.2060-
Mar 19, 20250.20200.21200.20200.20600.2060-
Mar 18, 20250.21400.21400.20200.20200.2020-
Mar 17, 20250.20400.20600.19700.20400.20402,000
Mar 14, 20250.20200.20200.19600.19600.1960-
Mar 13, 20250.18000.19700.18000.19700.19703,000
Mar 12, 20250.17800.19700.17800.19400.1940-
Mar 11, 20250.18100.19000.18100.18500.1850-
Mar 10, 20250.18800.19500.18600.19500.1950-
Mar 7, 20250.18500.19800.18500.19800.1980-
Mar 6, 20250.19900.20600.19400.20000.2000-
Mar 5, 20250.21400.21400.20800.20800.2080-
Mar 4, 20250.21600.21600.21000.21200.2120-
Mar 3, 20250.21600.22400.20600.21400.2140-
Feb 28, 20250.21200.21400.21000.21400.2140-
Feb 27, 20250.22200.22200.21400.21600.2160-
Feb 26, 20250.21400.21600.21400.21400.2140-
Feb 25, 20250.22200.22200.21400.21800.2180-
Feb 24, 20250.22400.22400.21000.22200.2220-
Feb 21, 20250.22400.22800.21600.22400.2240-
Feb 20, 20250.22400.22400.22000.22200.2220-
Feb 19, 20250.22400.22400.22200.22400.2240-
Feb 18, 20250.22200.22200.21800.21800.2180-
Feb 17, 20250.21600.21600.20600.21400.2140-
Feb 14, 20250.21800.22000.21000.21000.2100-
Feb 13, 20250.22600.22600.21600.21600.2160-
Feb 12, 20250.22200.22600.22200.22600.2260-
Feb 11, 20250.23000.23000.21800.21800.2180-
Feb 10, 20250.21800.22800.20400.22800.2280-
Feb 7, 20250.21400.21600.21000.21600.2160-
Feb 6, 20250.19800.20800.19800.20800.2080-
Feb 5, 20250.19300.20800.19300.20200.2020-
Feb 4, 20250.19000.20200.19000.19900.1990-
Feb 3, 20250.19100.20200.19100.19800.1980-
Jan 31, 20250.19500.20400.19500.19800.1980-
Jan 30, 20250.21600.21600.20600.20600.2060-
Jan 29, 20250.21800.22400.21600.21600.2160-
Jan 28, 20250.19500.22000.19500.21600.2160-
Jan 27, 20250.19300.20600.19300.20600.2060-
Jan 24, 20250.19400.19400.19400.19400.1940-
Jan 23, 20250.16900.20400.16900.20400.20402,000
Jan 22, 20250.16200.18100.16200.18100.1810-
Jan 21, 20250.16200.17500.16200.16800.1680-
Jan 20, 20250.16200.17500.16200.17000.1700-
Jan 17, 20250.16700.17400.16600.17400.1740-
Jan 16, 20250.16100.17300.16100.17300.1730-
Jan 15, 20250.16300.17600.16300.17600.1760-
Jan 14, 20250.16200.17700.16100.16700.1670-
Jan 13, 20250.16200.17400.16200.17400.1740-
Jan 10, 20250.16400.17600.16400.17500.1750-
Jan 9, 20250.16500.17800.16500.16900.1690-
Jan 8, 20250.17300.17800.17300.17400.1740-
Jan 7, 20250.17300.18600.17300.18600.1860-
Jan 6, 20250.17800.17800.17800.17800.1780-
Jan 3, 20250.17100.17100.17100.17100.1710-
Jan 2, 20250.17000.17400.17000.17400.174050,000
Dec 30, 20240.17000.18400.17000.18400.1840-
Dec 27, 20240.18500.18500.18500.18500.1850-
Dec 23, 20240.16800.18100.16800.18100.1810-
Dec 20, 20240.16700.17900.16100.17900.1790-
Dec 19, 20240.17000.18000.17000.18000.1800-
Dec 18, 20240.17500.18800.17500.18700.1870-
Dec 17, 20240.16800.18600.16800.18600.1860-
Dec 16, 20240.16900.17300.16900.17200.1720-
Dec 13, 20240.17000.17500.16900.16900.1690-
Dec 12, 20240.17200.17600.17200.17600.1760-
Dec 11, 20240.17100.17800.17100.17800.1780-
Dec 10, 20240.17800.17900.17800.17800.1780-
Dec 9, 20240.17700.18400.17700.18400.1840-
Dec 6, 20240.17600.18200.17600.18200.1820-
Dec 5, 20240.17400.18200.17400.18000.1800-
Dec 4, 20240.17500.18000.17500.17900.1790-
Dec 3, 20240.17600.18600.17500.17700.177024,371
Dec 2, 20240.17600.18200.17600.18000.1800-
Nov 29, 20240.18000.18600.17700.18100.18107,909
Nov 28, 20240.18100.18600.18100.18600.1860-
Nov 27, 20240.18400.19100.18400.18800.1880-
Nov 26, 20240.18600.19200.18600.19200.1920-
Nov 25, 20240.18600.19200.18600.18600.1860-
Nov 22, 20240.18500.19500.18500.18700.187026,086
Nov 21, 20240.18800.19300.18800.19300.1930-
Nov 20, 20240.18500.19600.18500.19400.1940-
Nov 19, 20240.19300.20000.19300.19700.1970-
Nov 18, 20240.19200.20000.19200.20000.2000-
Nov 15, 20240.19500.20400.19500.20000.2000-
Nov 14, 20240.19500.19500.19500.19500.1950-
Nov 13, 20240.19200.20400.19200.19500.1950-
Nov 12, 20240.19600.20400.19600.20200.2020-
Nov 11, 20240.19800.22800.19800.20400.204026,086
Nov 8, 20240.19900.20800.19900.20600.2060-
Nov 7, 20240.19600.20800.19600.20800.2080-
Nov 6, 20240.19700.20600.19700.20600.20602,000
Nov 5, 20240.19400.20200.19400.19500.1950-
Nov 4, 20240.19300.20600.19300.20400.2040-
Nov 1, 20240.19000.20200.19000.20000.2000-
Oct 31, 20240.19700.20400.19600.19600.1960-
Oct 30, 20240.20200.20600.20200.20600.2060-
Oct 29, 20240.20200.21400.17200.17200.1720114,662
Oct 28, 20240.20200.22000.20200.21400.2140-
Oct 25, 20240.19600.21400.19600.21400.2140400
Oct 24, 20240.20200.20600.20200.20600.2060-
Oct 23, 20240.20800.23200.20800.23200.2320-
Oct 22, 20240.21200.21200.20800.20800.2080-
Oct 21, 20240.21600.22000.21600.21800.2180-
Oct 18, 20240.20800.21800.20800.21800.2180-
Oct 17, 20240.21000.21400.21000.21000.2100-
Oct 16, 20240.19800.24400.19800.24400.2440-
Oct 15, 20240.18400.20000.18400.20000.2000-
Oct 14, 20240.18600.21200.18600.21200.2120-
Oct 11, 20240.18300.18800.18300.18700.1870-
Oct 10, 20240.17100.21800.17100.21800.2180-
Oct 9, 20240.16800.20400.16800.20400.2040-
Oct 8, 20240.16900.17300.16900.17100.1710-
Oct 7, 20240.16900.17100.16800.16800.1680-
Oct 4, 20240.16100.17100.16100.17100.1710-
Oct 3, 20240.16300.16800.16300.16400.1640-
Oct 2, 20240.16200.16700.16200.16600.1660-
Oct 1, 20240.16900.17200.16000.16000.160033,700
Sep 30, 20240.17400.17400.16700.17300.1730-
Sep 27, 20240.18000.18200.17400.17400.1740-
Sep 26, 20240.18200.18500.18200.18300.1830-
Sep 25, 20240.18500.18700.18500.18500.1850-
Sep 24, 20240.18600.19400.18600.19100.1910-
Sep 23, 20240.18100.19100.18100.18900.1890-
Sep 20, 20240.18100.18500.18100.18100.1810-
Sep 19, 20240.18000.18500.18000.18400.1840-
Sep 18, 20240.18100.18500.18100.18400.1840-
Sep 17, 20240.18600.19000.18500.19000.1900-
Sep 16, 20240.19300.19500.18600.18600.1860-
Sep 13, 20240.18600.19600.18600.19500.1950-
Sep 12, 20240.16800.21200.16800.18700.18703,000
Sep 11, 20240.16900.17400.16900.17100.1710-
Sep 10, 20240.17300.17400.17200.17200.1720-
Sep 9, 20240.17300.17500.17200.17200.1720-
Sep 6, 20240.17700.18300.17700.17700.1770-
Sep 5, 20240.18300.18900.18000.18400.1840-
Sep 4, 20240.18300.18500.16800.18500.1850-
Sep 3, 20240.18700.18900.18400.18400.1840-
Sep 2, 20240.18800.19000.18800.18800.1880-
Aug 30, 20240.19000.19000.18800.18800.188010,250
Aug 29, 20240.18900.18900.18900.18900.1890-
Aug 28, 20240.19800.19800.19800.19800.1980-
Aug 27, 20240.18900.18900.18900.18900.1890-
Aug 26, 20240.18900.18900.18900.18900.1890-
Aug 23, 20240.18800.18800.18800.18800.1880-
Aug 22, 20240.18200.18200.18200.18200.1820-
Aug 21, 20240.18100.18100.18100.18100.1810-
Aug 20, 20240.18400.18400.18400.18400.1840-
Aug 19, 20240.18200.18200.18200.18200.1820-
Aug 16, 20240.18400.18400.18400.18400.1840-
Aug 15, 20240.18200.18200.18200.18200.1820-
Aug 14, 20240.18700.18700.18700.18700.1870-
Aug 13, 20240.18900.18900.18900.18900.1890-
Aug 12, 20240.18600.18600.18600.18600.1860-
Aug 9, 20240.18500.18500.18500.18500.1850-
Aug 8, 20240.18800.18800.18800.18800.1880-
Aug 7, 20240.18600.18600.18600.18600.1860-
Aug 6, 20240.18700.18700.18700.18700.1870-
Aug 5, 20240.19300.19300.19300.19300.1930-
Aug 2, 20240.20600.20600.20600.20600.2060-
Aug 1, 20240.18600.18600.18600.18600.1860-
Jul 31, 20240.18300.18300.18300.18300.1830-
Jul 30, 20240.19100.19100.19100.19100.1910-
Jul 29, 20240.19000.19000.19000.19000.1900-
Jul 26, 20240.18200.18200.18200.18200.1820-
Jul 25, 20240.17200.17200.17200.17200.1720-
Jul 24, 20240.17800.17900.17600.17600.1760-
Jul 23, 20240.18400.18500.18100.18100.1810-
Jul 22, 20240.18800.18900.18400.18500.1850-
Jul 19, 20240.19600.19700.19100.19100.1910-
Jul 18, 20240.19700.20200.19700.20200.2020-
Jul 17, 20240.19400.20000.19400.20000.2000-
Jul 16, 20240.18900.19600.18900.19600.1960-
Jul 15, 20240.19000.19500.19000.19100.1910-
Jul 12, 20240.18800.19400.18800.19300.1930-
Jul 11, 20240.18100.19100.18100.19100.1910-
Jul 10, 20240.18000.18400.18000.18400.1840-
Jul 9, 20240.17800.18400.17800.18300.1830-
Jul 8, 20240.18700.18900.18100.18100.181020,000
Jul 5, 20240.18300.19000.18300.19000.1900-
Jul 4, 20240.20000.20000.18800.18800.1880-
Jul 3, 20240.20000.20200.19000.20200.2020-
Jul 2, 20240.20000.20200.18900.20200.2020-
Jul 1, 20240.20000.20200.18500.18800.1880-
Jun 28, 20240.22000.22000.20200.20200.2020-
Jun 27, 20240.21400.22400.21400.22400.2240-
Jun 26, 20240.21800.24800.21800.24800.2480-
Jun 25, 20240.20800.24000.20800.24000.2400-
Jun 24, 20240.21000.23600.21000.23600.2360-
Jun 21, 20240.20400.21200.20400.21200.2120-
Jun 20, 20240.20400.20800.20200.20800.2080-
Jun 19, 20240.20200.20800.20200.20800.2080-
Jun 18, 20240.20000.20400.20000.20200.2020-
Jun 17, 20240.20000.20200.20000.20200.20202,260
Jun 14, 20240.20000.20400.20000.20400.2040-
Jun 13, 20240.20600.20600.20200.20200.2020-
Jun 12, 20240.20600.21000.20600.20600.20604,000
Jun 11, 20240.20400.21000.20400.21000.2100-
Jun 10, 20240.20800.21400.20800.20800.2080-
Jun 7, 20240.21200.23000.20600.23000.230010,000
Jun 6, 20240.21000.21000.20000.21000.2100-
Jun 5, 20240.20000.20400.20000.20200.2020-
Jun 4, 20240.21000.21000.21000.21000.2100-
Jun 3, 20240.21400.24600.21400.24600.2460510
May 31, 20240.22000.22000.22000.22000.2200-
May 30, 20240.21800.22200.21800.22200.2220-
May 29, 20240.21200.22000.21200.22000.22006,045
May 28, 20240.23000.24800.23000.24800.2480-
May 27, 20240.23000.23000.23000.23000.2300-
May 24, 20240.21000.21000.20600.20600.2060-
May 23, 20240.21200.23000.20800.21600.21601,000
May 22, 20240.21800.22000.21200.21200.212023,806
May 21, 20240.22000.22400.22000.22000.2200-
May 20, 20240.20200.22400.20200.22400.22404,900
May 17, 20240.21200.21200.20200.20600.20603,800
May 16, 20240.22200.22400.21600.21600.2160-
May 15, 20240.22000.22400.22000.22400.2240-
May 14, 20240.22600.22600.22600.22600.2260-
May 13, 20240.23000.23000.22600.22800.2280-
May 10, 20240.22400.23400.22400.23400.2340-
May 9, 20240.23000.23200.22200.22200.222025
May 8, 20240.23600.26400.23600.26400.2640-
May 7, 20240.23200.23800.23200.23400.2340-
May 6, 20240.23200.23200.23200.23200.2320100
May 3, 20240.23600.23600.23600.23600.2360-
May 2, 20240.23600.23800.23200.23600.2360-
Apr 30, 20240.24200.24400.23400.23600.2360-
Apr 29, 20240.24400.25400.24400.24600.2460-
Apr 26, 20240.25200.27400.24800.27400.274010,000
Apr 25, 20240.25000.25600.25000.25600.2560-
Apr 24, 20240.25600.26000.25400.25400.2540-
Apr 23, 20240.26400.29400.26400.29200.29202,025
Apr 22, 20240.29600.29600.26400.26400.264075,300
Apr 19, 20240.30200.30200.26200.26400.264010,250
Apr 18, 20240.25400.30200.25400.30200.302075,000
Apr 17, 20240.27200.27200.25400.25400.254010,000

Related Tickers

AROC Archrock, Inc.
24.03
+1.91%
 
FTI TechnipFMC plc
25.54
+2.20%
 
VAL Valaris Limited
31.89
+5.95%
 
TDW Tidewater Inc.
34.27
+6.20%