GulfMark Offshore Inc $40.21

up +0.21


29/8/2014 04:04 PM  |  NYSE : GLF  
Industries : Energy / Oil & Gas Equipment & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLF historical data

Date Open High Low Close Volume
8/29/201440.0940.3439.8640.21143,901
8/28/201439.8240.2439.6140.00194,363
8/27/201439.6240.1339.4639.91112,414
8/26/201439.0039.7339.0039.62136,869
8/25/201438.6339.3638.5138.84176,022
8/22/201438.7838.8438.1938.48253,777
8/21/201438.8839.1638.5438.83325,302
8/20/201439.3439.4638.5738.82347,347
8/19/201439.5039.8739.0139.37271,739
8/18/201440.3840.4739.3339.502,690,908
8/15/201439.8140.7939.5640.21906,908
8/14/201438.4638.8238.2138.38176,242
8/13/201438.5339.0438.2338.39172,754
8/12/201439.1939.2438.2538.5097,453
8/11/201439.0139.7338.9539.2498,483
8/8/201437.8438.9437.8338.90238,727
8/7/201438.1738.2937.6037.86140,207
8/6/201437.8638.5237.5338.08125,783
8/5/201437.9038.3037.4737.98148,128
8/4/201437.8238.1137.4138.06200,551
8/1/201438.1638.3437.3537.82170,423
7/31/201438.6438.9838.1438.27242,721
7/30/201439.2839.4738.6338.87164,047
7/29/201438.9739.3138.3539.00426,308
7/28/201439.1139.2238.5038.93248,986
7/25/201439.4439.5939.0139.15210,302
7/24/201440.2040.2039.4539.72291,365
7/23/201440.4840.7039.8840.11282,547
7/22/201440.4342.4140.0740.95457,468
7/21/201441.6141.8240.7540.98342,253
7/18/201441.4242.1041.1841.74246,519
7/17/201442.2942.5041.5241.55175,224
7/16/201442.5742.8042.1442.37104,873
7/15/201442.5942.8142.0742.47160,996
7/14/201442.7443.0042.3742.67143,700
7/11/201443.7544.0742.1542.55265,520
7/10/201443.5544.1443.2343.90283,919
7/9/201444.6545.0443.9344.06152,284
7/8/201443.5744.8643.5544.67434,891
7/7/201444.6544.7043.5443.80332,123
7/3/201444.4244.9344.3044.6743,363
7/2/201444.8345.1843.8544.34159,054
7/1/201445.2445.5344.6844.72170,024
6/30/201444.8245.2444.4245.18175,155
6/27/201444.3345.0344.1244.95200,241
6/26/201445.0345.0344.3844.6465,098
6/25/201444.4544.9944.2044.99158,277
6/24/201445.3346.0944.6244.71108,492
6/23/201445.1645.4944.7945.45205,594
6/20/201445.7245.8344.9444.98267,849
6/19/201446.0346.3145.1945.45204,849
6/18/201446.1846.4345.7045.92105,675
6/17/201446.1046.3245.9246.2191,323
6/16/201446.1646.3045.7846.24131,062
6/13/201446.4846.6346.0546.3692,821
6/12/201446.4146.8246.1946.7181,606
6/11/201446.5046.6346.0346.4672,327
6/10/201446.3346.7646.1846.7392,153
6/9/201446.0046.4545.7746.27252,573
6/6/201446.1346.2945.9045.99193,615
6/5/201445.4045.9044.8645.82238,594
6/4/201445.6445.8945.1645.41133,878
6/3/201445.7945.9045.0145.70294,744
6/2/201446.3746.5745.5645.82170,511
5/30/201446.3846.7846.1746.41112,808
5/29/201445.7346.5045.3646.3290,021
5/28/201446.2346.2345.3545.57136,471
5/27/201446.0046.5545.6546.30159,794
5/23/201445.5545.8445.3545.7698,088
5/22/201445.1245.8444.8245.53119,078
5/21/201444.9845.0944.5744.96193,005
5/20/201445.0945.2544.6444.86192,603
5/19/201444.8345.0744.3445.07122,052
5/16/201444.1444.9543.8344.94403,813
5/15/201444.1344.7842.7544.25203,455
5/14/201444.6544.8944.2144.39184,791
5/13/201444.7944.9844.4944.63163,546
5/12/201444.4644.9544.1944.71162,254
5/9/201443.1544.1542.7644.14123,679
5/8/201443.8744.4343.3243.3595,416
5/7/201444.2644.3043.4043.74130,595
5/6/201444.3744.7344.0744.23151,385
5/5/201444.5644.6143.7544.42139,990
5/2/201444.3445.2544.3444.77172,585
5/1/201444.7644.7643.7044.35333,750
4/30/201444.5045.3243.8345.01193,955
4/29/201444.9945.2044.3444.74223,988
4/28/201444.5344.8143.5944.66267,641
4/25/201444.3345.0144.2044.48159,447
4/24/201444.0744.7943.8244.50109,968
4/23/201443.5244.4043.5243.97272,888
4/22/201444.2645.0043.0243.40276,675
4/21/201444.7344.8243.8044.09190,590
4/17/201444.2044.9543.8044.69129,024
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
Trading Center