GulfMark Offshore Inc $44.14

up +0.82


16/4/2014 06:40 PM  |  NYSE : GLF  
Industries : Energy / Oil & Gas Equipment & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLF historical data

Date Open High Low Close Volume
4/16/201443.7544.5143.7544.14130,797
4/15/201443.0543.6142.4343.32196,388
4/14/201443.1243.6442.4943.09153,487
4/11/201443.7543.8642.4942.70148,616
4/10/201444.2944.8143.8044.18157,000
4/9/201444.3344.7043.7144.31116,498
4/8/201443.4844.3343.3044.10127,129
4/7/201444.3244.9143.4443.57184,319
4/4/201445.6845.7344.0144.12129,968
4/3/201446.3046.4645.1945.24116,714
4/2/201445.4346.2845.0246.21159,318
4/1/201445.0245.5344.7045.44153,217
3/31/201444.8445.1044.4344.94194,301
3/28/201444.2345.0944.0444.84130,674
3/27/201444.6844.7944.0644.12158,752
3/26/201444.6745.0044.3444.51264,981
3/25/201444.5144.6744.2344.46125,722
3/24/201445.3445.3443.8744.19180,080
3/21/201445.5946.2345.2445.29327,450
3/20/201445.0445.3644.7545.32193,208
3/19/201445.2045.5644.9945.25127,246
3/18/201444.5345.4544.4045.30220,358
3/17/201444.7045.0244.2444.42158,431
3/14/201443.8044.6943.8044.55295,879
3/13/201446.9646.9644.4844.91272,437
3/12/201447.1247.7746.6546.80233,906
3/11/201449.1149.2547.1247.52240,996
3/10/201449.8750.2548.9249.18180,767
3/7/201450.5050.7049.3350.21367,057
3/6/201449.5050.5549.3250.31388,013
3/5/201449.1849.5148.7549.11278,676
3/4/201448.3349.5848.3149.16516,153
3/3/201447.1748.6346.9547.85602,688
2/28/201445.9647.6845.9147.44321,754
2/27/201444.8545.8244.5345.77251,756
2/26/201445.3545.6744.5944.99231,521
2/25/201442.6146.5042.6145.35620,459
2/24/201441.2643.1241.0442.50204,767
2/21/201441.4041.7041.1841.27137,361
2/20/201441.8241.8441.1641.30129,360
2/19/201441.8043.0941.6341.72233,350
2/18/201443.2043.2041.9442.00149,010
2/14/201441.3743.1341.1543.00279,398
2/13/201440.4641.4440.4641.3196,544
2/12/201441.4641.8540.6940.81101,704
2/11/201440.2741.5840.2741.42143,519
2/10/201440.1340.4039.3340.12155,542
2/7/201440.0340.3339.7240.17166,262
2/6/201439.5740.3139.3140.02377,942
2/5/201441.6641.6639.4339.48543,381
2/4/201442.0142.7041.5941.87211,645
2/3/201442.6042.7440.8141.95399,988
1/31/201441.6642.8341.5242.56116,098
1/30/201442.3842.7741.8742.40112,900
1/29/201442.3542.5141.8542.06212,502
1/28/201442.7243.0842.3542.64204,313
1/27/201443.7243.8342.3942.66191,767
1/24/201444.3444.6443.5243.69309,774
1/23/201445.4145.9844.5944.79452,249
1/22/201445.3546.0044.9645.67212,550
1/21/201444.5845.2244.3745.13251,574
1/17/201443.9844.9743.9844.15309,393
1/16/201443.2544.2943.2543.89303,233
1/15/201443.4443.7043.1943.42294,810
1/14/201442.8043.6142.6343.31187,136
1/13/201443.8243.8742.4642.64381,045
1/10/201444.7044.8644.2444.78183,264
1/9/201445.9145.9144.7644.82168,399
1/8/201446.1646.1645.1245.63179,137
1/7/201446.4446.5146.0846.2388,372
1/6/201446.8146.8146.0146.34171,057
1/3/201445.9647.0145.7646.56164,446
1/2/201447.0447.0445.2345.61228,735
12/31/201346.8147.3246.6147.13130,233
12/30/201346.6747.2046.4646.63361,089
12/27/201346.6447.4846.4446.66199,620
12/26/201346.6647.0446.3846.92105,754
12/24/201345.9547.2345.7846.6770,110
12/23/201346.0246.2645.6845.96188,964
12/20/201344.1846.0343.9545.84495,461
12/19/201345.8045.8043.8244.07367,799
12/18/201345.4645.9944.6745.87344,432
12/17/201346.9546.9545.3345.47404,777
12/16/201346.5446.9646.2346.65215,595
12/13/201347.1347.2545.9146.33206,397
12/12/201347.0547.1145.8546.74212,956
12/11/201348.9049.0046.6847.16200,176
12/10/201349.2649.5648.6448.75135,569
12/9/201349.3749.6148.8649.2499,456
12/6/201349.7650.1949.3049.3771,999
12/5/201349.2649.7048.8949.40106,166
12/4/201348.5349.9748.4749.13268,862
12/3/201348.7249.3648.4148.66248,946
12/2/201349.2049.6648.7649.01200,399
11/29/201349.6649.9749.1049.3637,771
11/27/201349.5349.5348.6849.1963,759
11/26/201348.7849.9448.5049.49158,421
11/25/201349.6949.7848.7048.7899,397
11/22/201349.7450.1549.1149.66112,600
11/21/201349.5950.3649.3549.7491,316
Trading Center