$6.78 +0.09 (%) GulfMark Offshore Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLF historical data

Date Open High Low Close Volume
4/29/20166.917.386.416.78433,702
4/28/20166.977.356.686.69425,219
4/27/20165.807.055.806.94623,210
4/26/20165.745.745.215.74580,132
4/25/20165.926.335.735.85461,656
4/22/20165.616.845.615.86704,063
4/21/20165.746.115.575.62383,733
4/20/20165.725.895.485.73326,764
4/19/20165.285.955.275.73309,737
4/18/20165.065.424.855.22326,492
4/15/20165.185.454.895.32260,680
4/14/20165.415.465.135.31260,443
4/13/20165.605.775.285.46347,336
4/12/20165.095.785.035.60384,651
4/11/20164.925.184.875.08414,912
4/8/20164.735.294.714.84330,285
4/7/20164.624.804.474.57304,096
4/6/20164.784.874.404.71403,563
4/5/20164.974.974.614.71333,096
4/4/20165.395.574.964.99302,754
4/1/20165.955.995.315.44247,602
3/31/20165.886.235.886.17266,146
3/30/20165.926.145.715.86278,628
3/29/20165.715.915.515.88389,841
3/28/20166.336.335.715.86441,554
3/24/20166.086.485.786.33212,964
3/23/20166.626.756.116.18411,853
3/22/20167.157.166.566.75270,597
3/21/20167.157.396.637.23431,593
3/18/20167.157.486.897.27935,059
3/17/20166.837.136.667.07427,261
3/16/20166.496.836.286.60373,687
3/15/20166.506.646.066.49369,718
3/14/20166.286.555.956.49295,682
3/11/20166.727.136.326.41313,306
3/10/20166.586.756.016.32319,117
3/9/20166.686.976.436.78415,973
3/8/20166.606.985.636.641,099,556
3/7/20165.657.505.627.382,229,787
3/4/20165.326.175.305.761,063,806
3/3/20164.385.424.385.34409,877
3/2/20163.954.453.844.44393,661
3/1/20163.734.093.604.04707,964
2/29/20163.363.703.323.59607,784
2/26/20163.303.623.253.33216,859
2/25/20163.223.252.933.19260,412
2/24/20163.083.312.903.26365,067
2/23/20163.253.303.113.19338,971
2/22/20163.153.383.103.27289,581
2/19/20163.353.402.973.06413,447
2/18/20163.603.653.223.40396,800
2/17/20163.053.573.053.54376,450
2/16/20163.103.152.852.98278,800
2/12/20163.073.253.013.07305,326
2/11/20163.073.072.903.03222,184
2/10/20163.393.503.093.10267,369
2/9/20163.573.603.213.44206,725
2/8/20163.423.713.233.68415,237
2/5/20163.323.593.173.47389,005
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center