Global Offshore Services Limited (501848.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 50.49 | 50.49 | 49.23 | 50.42 | 50.42 | 47,732 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 49.00 | 49.00 | 48.00 | 48.09 | 48.09 | 19,056 |
| 29 Apr 2024 | 48.35 | 48.90 | 47.69 | 48.01 | 48.01 | 7,304 |
| 26 Apr 2024 | 49.50 | 49.60 | 47.01 | 47.30 | 47.30 | 14,136 |
| 25 Apr 2024 | 48.49 | 49.00 | 47.00 | 48.45 | 48.45 | 15,454 |
| 24 Apr 2024 | 49.99 | 49.99 | 47.16 | 47.87 | 47.87 | 9,994 |
| 23 Apr 2024 | 49.80 | 50.90 | 48.00 | 48.78 | 48.78 | 20,410 |
| 22 Apr 2024 | 47.50 | 48.51 | 45.60 | 48.48 | 48.48 | 191,158 |
| 19 Apr 2024 | 43.01 | 46.80 | 42.36 | 46.20 | 46.20 | 52,814 |
| 18 Apr 2024 | 46.70 | 48.00 | 44.26 | 44.58 | 44.58 | 13,788 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 46.40 | 47.50 | 45.60 | 46.58 | 46.58 | 4,544 |
| 15 Apr 2024 | 47.90 | 48.50 | 46.39 | 46.40 | 46.40 | 15,330 |
| 12 Apr 2024 | 49.00 | 49.99 | 48.20 | 48.83 | 48.83 | 7,877 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 50.00 | 51.50 | 49.11 | 49.80 | 49.80 | 14,174 |
| 09 Apr 2024 | 49.00 | 50.96 | 47.02 | 49.65 | 49.65 | 29,706 |
| 08 Apr 2024 | 48.00 | 49.41 | 47.01 | 48.54 | 48.54 | 22,890 |
| 05 Apr 2024 | 47.50 | 48.30 | 45.51 | 47.06 | 47.06 | 19,851 |
| 04 Apr 2024 | 45.24 | 47.47 | 45.24 | 46.10 | 46.10 | 9,929 |
| 03 Apr 2024 | 45.39 | 46.00 | 44.80 | 45.25 | 45.25 | 15,904 |
| 02 Apr 2024 | 45.00 | 46.50 | 44.00 | 44.69 | 44.69 | 12,696 |
| 01 Apr 2024 | 44.50 | 45.00 | 43.75 | 44.57 | 44.57 | 13,812 |
| 28 Mar 2024 | 45.50 | 45.50 | 42.51 | 43.52 | 43.52 | 23,662 |
| 27 Mar 2024 | 47.99 | 47.99 | 44.51 | 44.66 | 44.66 | 43,860 |
| 26 Mar 2024 | 48.00 | 48.00 | 46.15 | 46.85 | 46.85 | 54,636 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 44.50 | 46.22 | 42.52 | 45.86 | 45.86 | 69,094 |
| 21 Mar 2024 | 45.00 | 45.82 | 41.50 | 44.02 | 44.02 | 98,894 |
| 20 Mar 2024 | 46.49 | 46.97 | 42.85 | 43.64 | 43.64 | 27,962 |
| 19 Mar 2024 | 46.98 | 46.98 | 44.02 | 44.99 | 44.99 | 14,490 |
| 18 Mar 2024 | 46.35 | 46.35 | 43.00 | 45.57 | 45.57 | 31,023 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 44.00 | 44.00 | 40.51 | 42.34 | 42.34 | 75,756 |
| 13 Mar 2024 | 43.50 | 46.00 | 42.64 | 42.64 | 42.64 | 45,034 |
| 12 Mar 2024 | 45.30 | 46.58 | 42.55 | 44.88 | 44.88 | 38,202 |
| 11 Mar 2024 | 47.00 | 47.00 | 43.11 | 44.37 | 44.37 | 38,637 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 46.95 | 47.50 | 44.25 | 44.99 | 44.99 | 25,521 |
| 06 Mar 2024 | 44.00 | 46.94 | 42.48 | 45.45 | 45.45 | 38,812 |
| 05 Mar 2024 | 46.50 | 48.00 | 44.54 | 44.71 | 44.71 | 21,467 |
| 04 Mar 2024 | 48.51 | 49.65 | 46.83 | 46.88 | 46.88 | 12,849 |
| 01 Mar 2024 | 48.00 | 49.00 | 47.00 | 47.29 | 47.29 | 15,243 |
| 29 Feb 2024 | 48.05 | 49.50 | 47.05 | 48.72 | 48.72 | 12,762 |
| 28 Feb 2024 | 49.75 | 50.99 | 47.31 | 49.06 | 49.06 | 20,461 |
| 27 Feb 2024 | 51.00 | 53.00 | 49.30 | 49.75 | 49.75 | 12,966 |
| 26 Feb 2024 | 50.10 | 54.00 | 50.10 | 51.14 | 51.14 | 14,184 |
| 23 Feb 2024 | 51.30 | 52.50 | 50.00 | 52.49 | 52.49 | 36,619 |
| 22 Feb 2024 | 49.03 | 51.50 | 49.03 | 50.00 | 50.00 | 29,491 |
| 21 Feb 2024 | 52.99 | 54.40 | 51.00 | 51.61 | 51.61 | 15,218 |
| 20 Feb 2024 | 55.49 | 55.49 | 51.88 | 52.12 | 52.12 | 40,155 |
| 16 Feb 2024 | 53.60 | 53.75 | 53.55 | 53.55 | 53.55 | 6,824 |
| 15 Feb 2024 | 53.01 | 54.60 | 52.92 | 54.60 | 54.60 | 6,161 |
| 14 Feb 2024 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 6,497 |
| 13 Feb 2024 | 53.76 | 55.10 | 53.76 | 55.10 | 55.10 | 11,804 |
| 12 Feb 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 7,591 |
| 09 Feb 2024 | 58.23 | 58.23 | 55.96 | 55.96 | 55.96 | 37,153 |
| 08 Feb 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 3,191 |
| 07 Feb 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | 6,946 |
| 06 Feb 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 10,062 |
| 05 Feb 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | 9,026 |
| 02 Feb 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 31,379 |
| 01 Feb 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 6,265 |
| 31 Jan 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | 17,232 |
| 30 Jan 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | 22,065 |
| 29 Jan 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 6,213 |
| 26 Jan 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| 25 Jan 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | 16,626 |
| 24 Jan 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | 11,688 |
| 23 Jan 2024 | 61.00 | 61.00 | 60.76 | 60.76 | 60.76 | 2,955 |
| 22 Jan 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| 19 Jan 2024 | 63.31 | 63.31 | 62.05 | 62.05 | 62.05 | 37,241 |
| 18 Jan 2024 | 63.31 | 63.35 | 63.31 | 63.31 | 63.31 | 7,215 |
| 17 Jan 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 8,510 |
| 16 Jan 2024 | 66.00 | 66.00 | 65.91 | 65.91 | 65.91 | 37,277 |
| 12 Jan 2024 | 66.00 | 70.39 | 66.00 | 67.94 | 67.94 | 70,797 |
| 11 Jan 2024 | 69.45 | 69.45 | 65.00 | 67.04 | 67.04 | 108,076 |
| 10 Jan 2024 | 64.90 | 66.50 | 63.15 | 66.15 | 66.15 | 67,063 |
| 09 Jan 2024 | 61.69 | 64.77 | 58.62 | 64.25 | 64.25 | 113,989 |
| 08 Jan 2024 | 59.15 | 62.28 | 59.15 | 61.69 | 61.69 | 119,435 |
| 05 Jan 2024 | 58.01 | 59.90 | 57.50 | 59.32 | 59.32 | 56,986 |
| 04 Jan 2024 | 57.00 | 59.50 | 57.00 | 57.79 | 57.79 | 48,035 |
| 03 Jan 2024 | 60.50 | 60.50 | 56.22 | 57.87 | 57.87 | 28,030 |
| 02 Jan 2024 | 53.10 | 58.68 | 53.10 | 58.62 | 58.62 | 178,055 |
| 29 Dec 2023 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | 37,512 |
| 28 Dec 2023 | 68.42 | 68.42 | 61.92 | 61.92 | 61.92 | 403,040 |
| 27 Dec 2023 | 65.10 | 65.17 | 61.00 | 65.17 | 65.17 | 164,831 |
| 26 Dec 2023 | 55.90 | 59.26 | 53.75 | 59.25 | 59.25 | 152,539 |
| 22 Dec 2023 | 51.95 | 54.50 | 50.07 | 53.88 | 53.88 | 74,048 |
| 21 Dec 2023 | 48.50 | 51.00 | 46.50 | 50.85 | 50.85 | 54,620 |
| 20 Dec 2023 | 48.00 | 51.74 | 46.71 | 47.21 | 47.21 | 101,403 |
| 19 Dec 2023 | 48.00 | 48.00 | 46.50 | 47.04 | 47.04 | 15,603 |
| 18 Dec 2023 | 48.00 | 48.00 | 46.20 | 47.87 | 47.87 | 39,182 |
| 15 Dec 2023 | 47.05 | 48.75 | 47.05 | 47.91 | 47.91 | 39,137 |
| 14 Dec 2023 | 49.50 | 50.00 | 47.50 | 47.97 | 47.97 | 75,273 |
| 13 Dec 2023 | 45.65 | 49.80 | 44.00 | 49.11 | 49.11 | 203,089 |
| 12 Dec 2023 | 43.99 | 46.00 | 43.00 | 45.65 | 45.65 | 52,610 |
| 11 Dec 2023 | 46.99 | 47.00 | 42.90 | 42.92 | 42.92 | 55,548 |
| 08 Dec 2023 | 45.00 | 46.00 | 44.10 | 45.20 | 45.20 | 11,008 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.