GULFMARK OFFSHORE $46.46

down -0.24


22/5/2013 04:22 PM  |  NYSE : GLF  |  Industries : Manufacturing / Agriculture, Construction, and Mining Machinery Manufacturing
Type:

GLF historical data

Date Open High Low Close Volume
5/22/2013 46.62 47.49 46.00 46.46 3179
5/21/2013 46.89 47.35 46.45 46.70 1636
5/20/2013 46.23 47.10 46.03 46.90 1476
5/17/2013 45.90 46.53 45.90 46.45 1309
5/16/2013 45.80 46.06 45.56 45.75 1253
5/15/2013 45.57 46.09 45.27 45.75 1321
5/14/2013 45.13 45.82 45.00 45.72 1832
5/13/2013 44.77 45.33 44.68 45.14 1842
5/10/2013 44.96 45.26 44.64 44.95 2465
5/9/2013 44.85 45.09 44.64 45.07 1828
5/8/2013 44.55 44.88 44.23 44.81 3099
5/7/2013 44.28 44.59 43.96 44.46 2777
5/6/2013 43.50 44.15 43.50 44.06 2553
5/3/2013 42.25 43.76 41.95 43.64 2668
5/2/2013 41.22 42.19 40.94 42.10 1998
5/1/2013 41.62 41.77 40.68 40.94 2804
4/30/2013 39.50 41.68 39.17 41.62 3630
4/29/2013 38.29 39.48 38.26 39.05 1983
4/26/2013 38.32 38.37 37.52 38.19 1388
4/25/2013 39.28 39.47 38.24 38.45 3248
4/24/2013 37.80 39.44 37.80 39.09 1841
4/23/2013 36.67 37.67 36.67 37.56 1228
4/22/2013 36.63 36.83 35.79 36.51 1352
4/19/2013 36.63 36.98 36.15 36.61 1660
4/18/2013 36.27 36.88 35.76 36.50 1436
4/17/2013 36.79 36.88 36.08 36.26 1748
4/16/2013 37.87 37.98 36.73 37.23 3201
4/15/2013 38.09 38.25 37.55 37.59 4541
4/12/2013 38.62 38.87 38.35 38.47 1421
4/11/2013 38.93 39.36 38.54 38.89 1292
4/10/2013 38.44 39.13 38.42 38.99 2093
4/9/2013 38.44 38.79 38.14 38.43 2408
4/8/2013 37.64 38.61 37.51 38.47 2954
4/5/2013 35.81 37.56 35.75 37.56 2673
4/4/2013 36.58 36.67 36.08 36.59 1730
4/3/2013 36.72 36.99 36.38 36.59 3069
4/2/2013 37.09 37.13 36.42 36.72 4253
4/1/2013 38.97 38.97 36.86 37.10 4198
3/28/2013 39.25 39.25 38.32 38.96 3098
3/27/2013 38.93 39.18 38.70 39.16 2273
3/26/2013 39.12 39.41 38.76 39.25 2509
3/25/2013 39.13 39.13 38.43 38.81 2079
3/22/2013 38.69 38.97 38.69 38.93 1758
3/21/2013 38.82 38.99 38.42 38.56 1375
3/20/2013 38.11 38.95 38.05 38.86 2517
3/19/2013 38.45 38.45 37.68 38.01 3549
3/18/2013 38.22 38.75 37.90 38.35 1824
3/15/2013 37.85 38.81 37.81 38.77 5638
3/14/2013 37.15 37.89 36.94 37.85 1897
3/13/2013 36.99 37.46 36.77 37.36 1666
3/12/2013 36.74 37.24 36.68 37.10 2725
3/11/2013 35.58 36.77 35.19 36.74 2872
3/8/2013 35.56 35.84 35.25 35.63 1985
3/7/2013 35.09 35.73 34.72 35.30 2594
3/6/2013 35.41 35.51 35.00 35.12 2248
3/5/2013 35.35 35.47 34.91 35.30 1912
3/4/2013 35.35 35.39 34.69 35.15 4709
3/1/2013 35.25 35.72 35.25 35.47 5174
2/28/2013 35.74 35.94 35.14 35.72 4547
2/27/2013 35.30 36.15 35.06 36.00 7503
2/26/2013 36.07 36.29 34.49 35.59 10119
2/25/2013 38.75 39.50 36.67 37.00 5654
2/22/2013 39.63 40.07 39.09 39.33 2164
2/21/2013 39.38 39.61 38.83 39.30 2466
2/20/2013 40.59 40.74 39.54 39.65 3099
2/19/2013 40.44 40.78 40.05 40.59 1907
2/15/2013 40.73 40.81 40.18 40.31 3332
2/14/2013 39.71 40.60 39.34 40.44 1601
2/13/2013 39.24 40.06 39.15 39.77 3015
2/12/2013 38.75 39.33 38.61 39.22 3023
2/11/2013 39.18 39.47 38.65 38.79 3645
2/8/2013 39.65 40.28 39.36 39.40 3655
2/7/2013 38.72 39.76 38.60 39.50 3881
2/6/2013 38.38 39.04 38.10 38.60 3602
2/5/2013 37.86 38.64 37.77 38.41 4771
2/4/2013 37.82 38.35 37.35 37.48 8294
2/1/2013 35.12 36.88 34.83 36.67 3877
1/31/2013 34.25 34.82 34.14 34.76 1399
1/30/2013 34.95 35.03 34.16 34.32 1465
1/29/2013 35.33 35.66 34.79 35.06 1706
1/28/2013 34.71 35.63 34.36 35.32 2353
1/25/2013 34.87 35.17 34.33 34.65 1455
1/24/2013 34.67 35.41 34.48 34.67 2430
1/23/2013 34.83 34.83 34.60 34.69 1760
1/22/2013 34.82 34.82 34.40 34.82 3004
1/18/2013 34.38 34.97 34.38 34.74 2647
1/17/2013 34.53 34.57 34.10 34.44 2847
1/16/2013 34.12 34.59 33.89 34.34 2941
1/15/2013 34.00 34.47 33.98 34.20 5794
1/14/2013 35.30 35.44 34.07 34.16 1905
1/11/2013 35.76 35.92 35.20 35.25 1796
1/10/2013 35.38 35.72 35.28 35.66 2201
1/9/2013 34.35 35.10 34.34 35.08 2027
1/8/2013 34.22 34.45 33.74 34.22 2590
1/7/2013 34.43 34.67 33.81 34.29 2012
1/4/2013 33.93 35.15 33.85 34.71 3867
1/3/2013 34.71 34.81 33.61 33.74 3365
1/2/2013 35.40 35.45 34.35 34.63 2365
12/31/2012 33.34 34.84 33.23 34.45 2529
12/28/2012 33.56 34.01 33.30 33.35 1158
Marketplace
Trading Center