$3.38 0.00 (%) GulfMark Offshore Inc - NYSE

Feb. 4, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLF historical data

Date Open High Low Close Volume
2/4/20163.283.813.253.38389,150
2/3/20163.283.403.083.27415,181
2/2/20163.473.473.223.25446,564
2/1/20163.683.713.443.59336,739
1/29/20163.623.803.603.79256,222
1/28/20163.603.753.493.61487,428
1/27/20163.273.543.223.42502,409
1/26/20163.153.383.043.38552,582
1/25/20163.033.132.933.10403,491
1/22/20163.173.262.913.11586,932
1/21/20162.753.132.692.98335,776
1/20/20162.652.782.512.78364,843
1/19/20162.872.952.722.88714,522
1/15/20162.702.882.582.82559,107
1/14/20162.832.942.752.84568,031
1/13/20162.652.892.622.86486,252
1/12/20162.943.002.502.60902,685
1/11/20163.173.172.852.881,331,196
1/8/20163.233.263.063.161,331,189
1/7/20163.813.813.223.23627,558
1/6/20164.034.043.833.86489,704
1/5/20164.644.644.144.21397,064
1/4/20164.634.764.464.60470,411
12/31/20154.774.994.524.67632,404
12/30/20154.764.954.754.84379,404
12/29/20155.275.274.874.96310,532
12/28/20155.575.615.135.15292,620
12/24/20155.655.835.485.61185,599
12/23/20155.315.685.235.64375,553
12/22/20154.665.284.595.18407,514
12/21/20154.784.844.504.65460,358
12/18/20154.875.054.524.781,269,239
12/17/20155.195.224.704.731,083,387
12/16/20155.595.865.175.20357,229
12/15/20155.535.725.455.65345,032
12/14/20155.435.485.025.38437,269
12/11/20155.125.444.925.43563,949
12/10/20154.885.194.795.12644,745
12/9/20154.795.184.624.85338,661
12/8/20155.025.084.504.73658,603
12/7/20155.005.254.735.02622,799
12/4/20155.205.314.815.10602,958
12/3/20155.445.695.295.30373,902
12/2/20156.006.025.365.43502,560
12/1/20156.456.545.895.98428,463
11/30/20155.326.555.256.47788,884
11/27/20155.285.445.205.25151,040
11/25/20155.395.595.265.34458,725
11/24/20155.345.815.345.50509,799
11/23/20155.645.835.125.20435,618
11/20/20155.365.825.365.741,078,647
11/19/20155.175.334.995.31473,288
11/18/20155.075.444.965.19409,776
11/17/20155.405.455.025.03690,031
11/16/20154.905.384.885.22378,258
11/13/20154.605.094.604.92841,561
11/12/20155.055.354.684.71679,487
11/11/20155.535.545.115.29703,540
11/10/20155.905.934.405.591,380,080
11/9/20156.176.845.836.00823,030
11/6/20156.356.366.086.32719,345
11/5/20156.626.686.126.39508,041
11/4/20157.187.276.556.68314,723
11/3/20156.557.646.557.18793,342
11/2/20156.206.616.166.51379,089
10/30/20156.096.405.516.24852,150
10/29/20156.306.815.926.06674,150
10/28/20156.526.786.076.38496,096
10/27/20156.256.475.886.46659,419
10/26/20157.227.376.356.39664,372
10/23/20157.247.456.867.32499,938
10/22/20157.227.987.207.49222,108
10/21/20157.717.867.157.18315,112
10/20/20157.778.257.737.95359,576
10/19/20158.188.207.567.91518,108
10/16/20158.668.758.128.39266,468
10/15/20158.128.677.898.65292,554
10/14/20158.148.358.018.21220,801
10/13/20157.998.447.948.14352,623
10/12/20158.808.808.018.10271,619
10/9/20158.478.858.198.79465,962
10/8/20157.848.537.658.36425,267
10/7/20158.408.897.367.80747,816
10/6/20157.418.927.418.25646,756
10/5/20156.607.726.607.50497,339
10/2/20155.936.835.936.82352,172
10/1/20156.236.475.856.02472,461
9/30/20156.126.285.916.11365,783
9/29/20156.366.575.996.09429,846
9/28/20156.776.776.416.42423,445
9/25/20156.996.996.606.80463,895
9/24/20156.697.036.586.91346,742
9/23/20157.367.376.596.77688,571
9/22/20157.017.657.017.32611,028
9/21/20157.247.397.017.13346,325
9/18/20157.437.466.977.131,355,480
9/17/20157.857.907.517.58329,426
9/16/20157.478.057.457.86414,529
9/15/20157.107.567.017.43285,351
9/14/20157.367.366.887.12466,877
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center