$14.47 -0.02 (%) GulfMark Offshore Inc - NYSE

May. 22, 2015 | 10:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLF historical data

Date Open High Low Close Volume
5/21/201514.4414.9114.2014.49592,970
5/20/201514.4714.4714.1714.30328,611
5/19/201514.5014.8114.0914.37617,724
5/18/201514.8514.9214.3114.50456,063
5/15/201514.7314.9814.2614.79277,612
5/14/201515.5115.6414.7014.84393,107
5/13/201515.7315.7515.0015.38604,405
5/12/201515.2515.7814.9715.62414,205
5/11/201515.2615.5415.0615.28341,175
5/8/201515.0015.3414.4115.28288,525
5/7/201515.4815.5014.7214.83395,454
5/6/201516.2816.4315.3315.56555,333
5/5/201514.5916.1414.5916.011,126,894
5/4/201514.5714.6814.1514.34291,291
5/1/201514.9815.1714.3814.57405,545
4/30/201514.6115.3914.2315.01730,442
4/29/201513.7614.6413.6514.59466,712
4/28/201514.0814.1813.5513.85381,488
4/27/201513.6413.9913.6413.86492,764
4/24/201513.5413.8413.2113.58645,107
4/23/201513.7714.0013.5413.63642,243
4/22/201513.8114.0013.5713.77935,299
4/21/201515.3715.3713.7713.883,847,664
4/20/201515.8616.4115.6016.361,691,842
4/17/201515.9316.0715.4015.851,378,832
4/16/201517.1017.1015.1316.011,497,846
4/15/201515.8617.6815.7917.38977,264
4/14/201515.5315.9315.5315.71370,745
4/13/201515.4415.5515.1715.35398,895
4/10/201515.2415.4815.0315.30322,694
4/9/201515.0915.5114.9415.16387,767
4/8/201514.5115.4214.4915.001,049,971
4/7/201513.9914.5113.8514.40469,230
4/6/201513.3514.2613.3514.08478,131
4/2/201513.2113.6813.1213.28343,639
4/1/201513.0913.6513.0913.32399,117
3/31/201513.3113.3813.0113.04547,071
3/30/201513.6313.8013.1813.45523,676
3/27/201513.1513.9412.8013.55667,996
3/26/201513.9114.1913.1913.22571,284
3/25/201513.4313.7313.3913.58624,463
3/24/201513.4913.6912.8413.30676,929
3/23/201513.4714.1513.4613.54438,830
3/20/201513.5013.9413.3713.45990,481
3/19/201513.6313.9613.3113.34621,192
3/18/201513.7014.1613.5113.87622,979
3/17/201513.6913.9013.5513.88597,260
3/16/201514.2114.2113.6713.86354,973
3/13/201514.4814.6213.8314.33407,905
3/12/201514.7614.8614.5914.66686,812
3/11/201514.5914.8714.5914.66899,789
3/10/201514.8014.9814.4514.65643,769
3/9/201515.1715.2814.7515.02630,104
3/6/201515.4215.5814.9615.14541,801
3/5/201515.7915.9315.4315.59354,906
3/4/201516.1316.1815.5115.84620,366
3/3/201516.4316.6816.0516.12577,896
3/2/201516.4116.5115.8716.43730,392
2/27/201516.2716.5416.0916.44620,247
2/26/201516.5916.6916.0716.21468,351
2/25/201516.6116.8116.3316.69410,487
2/24/201516.2716.6716.0516.61816,863
2/23/201516.2716.4415.8816.14692,825
2/20/201516.7616.8316.2716.51751,430
2/19/201516.9617.1216.1516.731,553,564
2/18/201517.4517.6917.0417.281,352,796
2/17/201518.3519.0016.7117.602,565,916
2/13/201519.1019.3618.8919.25764,036
2/12/201519.6019.8218.6718.74622,106
2/11/201519.5319.7119.0719.20483,030
2/10/201521.4121.4119.7119.92492,131
2/9/201520.7021.9120.7021.43666,211
2/6/201520.7021.2020.5020.54550,412
2/5/201520.7321.0820.3320.83414,556
2/4/201521.1321.2920.0720.45630,290
2/3/201520.1921.7020.1921.52819,234
2/2/201520.0720.9219.9220.71654,594
1/30/201519.6920.2819.4119.73553,612
1/29/201520.4020.4019.5219.86385,966
1/28/201521.7421.8319.8820.24641,606
1/27/201521.2622.3921.2621.83506,212
1/26/201520.7621.5520.5021.44329,621
1/23/201521.0421.3220.5320.63476,741
1/22/201521.6222.0321.0221.08582,064
1/21/201520.8921.6620.7121.46442,648
1/20/201520.7520.7819.8720.68473,654
1/16/201520.3621.1020.1621.06704,611
1/15/201521.8021.8620.2920.31437,576
1/14/201520.7921.5320.3921.35738,455
1/13/201520.9821.5320.6821.02621,092
1/12/201520.7921.0319.9920.76401,061
1/9/201521.8722.3920.7421.08521,451
1/8/201521.6022.1121.3621.85639,208
1/7/201521.8521.9020.5521.40873,056
1/6/201522.6422.7121.2821.85426,680
1/5/201524.3324.4822.3222.87738,161
1/2/201524.2324.9324.0724.80376,247
12/31/201424.1924.8723.6324.42343,698
12/30/201424.4924.8424.0824.37465,092
12/29/201424.2824.9024.0424.58494,573
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center