Gulf Marine Services PLC
GMS.LLSEEnergy● Active
$18.74
+$0.20(+1.08%)
Market Cap$215918215
P/E Ratio—
52W High$24.3
52W Low$14.66
Gulf Marine Services PLC（GMS.L）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gms.l · 日线历史（复权）· FMP · 截至 2026年6月9日
5-Year High5Y
$24.60
Apr 18, 2024
-23.8% from here
5-Year Low5Y
$2.90
Jun 22, 2021
+546.2% from low
IPO Priceadj.
—
Mar 14, 2014
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GMS.L
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | $18.58 | $19.28 | $18.38 | $18.62 | $18.62 | 412K | +0.22% |
| Jun 8, 2026 | $18.60 | $18.84 | $18.12 | $18.54 | $18.54 | 1.6M | -0.32% |
| Jun 5, 2026 | $18.90 | $19.53 | $18.52 | $18.74 | $18.74 | 2.2M | -0.85% |
| Jun 4, 2026 | $18.90 | $19.40 | $18.52 | $18.98 | $18.98 | 1.3M | +0.42% |
| Jun 3, 2026 | $19.00 | $19.90 | $18.60 | $19.24 | $19.24 | 2.1M | +1.26% |
| Jun 2, 2026 | $19.24 | $19.88 | $18.50 | $19.24 | $19.24 | 2.6M | +0.00% |
| Jun 1, 2026 | $20.20 | $20.20 | $19.20 | $19.24 | $19.24 | 2.0M | -4.75% |
| May 29, 2026 | $19.88 | $20.60 | $19.52 | $19.60 | $19.60 | 3.0M | -1.41% |
| May 28, 2026 | $20.00 | $21.05 | $19.30 | $19.72 | $19.72 | 5.0M | -1.40% |
| May 27, 2026 | $20.05 | $20.85 | $19.88 | $20.50 | $20.50 | 1.8M | +2.24% |
| May 26, 2026 | $19.50 | $20.45 | $19.50 | $20.00 | $20.00 | 2.0M | +2.56% |
| May 22, 2026 | $19.98 | $19.98 | $19.24 | $19.40 | $19.40 | 1.5M | -2.90% |
| May 21, 2026 | $19.24 | $19.82 | $19.24 | $19.40 | $19.40 | 953K | +0.83% |
| May 20, 2026 | $19.24 | $19.98 | $19.24 | $19.74 | $19.74 | 823K | +2.60% |
| May 19, 2026 | $19.80 | $19.98 | $19.32 | $19.42 | $19.42 | 1.4M | -1.92% |
| May 18, 2026 | $19.80 | $19.80 | $18.99 | $19.54 | $19.54 | 1.2M | -1.31% |
| May 15, 2026 | $20.50 | $20.50 | $19.41 | $19.56 | $19.56 | 728K | -4.59% |
| May 14, 2026 | $20.00 | $20.40 | $19.67 | $20.40 | $20.40 | 1.6M | +2.00% |
| May 13, 2026 | $19.80 | $20.60 | $19.80 | $20.05 | $20.05 | 2.0M | +1.26% |
| May 12, 2026 | $20.30 | $20.55 | $19.73 | $19.88 | $19.88 | 3.1M | -2.07% |
Showing 1–20 of 1,260 records
Annual Stock Price Performance · GMS.L
Jan 1 → Dec 31 · 6 years2026-4.5%$19.50 → $18.62
-4.5%
2025+29.1%$15.10 → $19.50
+29.1%
2024+5.2%$14.35 → $15.10
+5.2%
2023+228.8%$4.41 → $14.50
+228.8%
2022-15.8%$5.52 → $4.65
-15.8%
2021+81.1%$3.18 → $5.76
+81.1%
Best Year2023 · +228.8%
Worst Year2022 · -15.8%
Positive Years4 / 6
Avg Annual Return+54.0%
6Y Total Return+485.5%
6Y CAGR~+34.3% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8B关于价格历史与 OHLCV 数据
Gulf Marine Services PLC（GMS.L）所属板块为 Energy，主要交易场所为 LSE。本页行情快照中的最近价为 $18.74。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GMS.L 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GMS.L 历史股价FMP 日线复权 OHLCV