$1.40 +0.15 (%) GulfMark Offshore Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/20171.251.401.201.40449,094
1/19/20171.251.251.201.25229,671
1/18/20171.301.351.201.21328,738
1/17/20171.351.351.301.31161,559
1/13/20171.451.501.251.30568,060
1/12/20171.501.501.401.45256,660
1/11/20171.501.501.451.45225,918
1/10/20171.501.601.501.50318,153
1/9/20171.651.651.501.52390,180
1/6/20171.751.751.651.65215,914
1/5/20171.651.751.651.75135,220
1/4/20171.751.751.651.65241,060
1/3/20171.751.751.651.70387,180
12/30/20161.601.751.551.75466,805
12/29/20161.751.751.551.55568,681
12/28/20161.801.801.751.80300,980
12/27/20161.801.851.751.80269,908
12/23/20161.951.951.601.80785,640
12/22/20162.002.001.951.95354,534
12/21/20162.252.401.851.95932,911
12/20/20161.802.301.802.152,091,013
12/19/20161.651.801.651.75323,760
12/16/20161.651.751.651.70481,110
12/15/20161.901.901.601.64826,588
12/14/20162.452.451.801.951,837,884
12/13/20161.752.401.702.302,902,309
12/12/20161.351.801.351.701,852,047
12/9/20161.251.351.251.30389,230
12/8/20161.301.301.251.25371,749
12/7/20161.301.351.201.30414,441
12/6/20161.351.351.251.30182,647
12/5/20161.201.451.201.35854,030
12/2/20161.301.301.201.20202,853
12/1/20161.301.351.251.251,056,705
11/30/20161.351.401.201.25988,739
11/29/20161.251.351.201.25268,548
11/28/20161.391.451.251.30502,045
11/25/20161.451.501.351.35244,329
11/23/20161.451.501.351.45107,208
11/22/20161.351.501.351.45130,027
11/21/20161.501.551.351.35228,431
11/18/20161.551.551.451.45178,028
11/17/20161.451.551.351.50383,728
11/16/20161.401.551.351.40327,454
11/15/20161.301.451.261.35136,410
11/14/20161.251.301.201.25184,896
11/11/20161.301.301.251.2574,461
11/10/20161.101.301.101.30245,206
11/9/20161.151.301.151.25132,888
11/8/20161.251.301.201.20276,716
11/7/20161.251.301.251.2589,191
11/4/20161.101.301.101.25304,805
11/3/20161.151.151.101.10238,804
11/2/20161.051.151.051.10269,453
11/1/20161.201.201.051.10299,385
10/31/20161.201.251.151.15212,006
10/28/20161.351.351.201.20316,509
10/27/20161.401.451.351.35177,548
10/26/20161.501.501.351.40253,059
10/25/20161.401.551.401.50536,198
10/24/20161.601.601.381.40758,724
10/21/20161.701.751.551.60238,827
10/20/20161.701.901.601.70508,368
10/19/20161.601.701.601.70106,917
10/18/20161.501.601.501.55117,592
10/17/20161.551.551.501.50106,541
10/14/20161.651.701.551.55138,114
10/13/20161.551.751.451.60358,499
10/12/20161.551.631.551.55159,950
10/11/20161.751.751.551.55282,266
10/10/20161.651.801.651.70442,320
10/7/20161.771.771.641.64348,573
10/6/20161.821.841.711.76354,631
10/5/20161.791.851.751.79681,912
10/4/20161.801.891.671.74751,598
10/3/20161.701.751.601.752,886,814
9/30/20161.611.781.591.68583,373
9/29/20161.731.811.601.61634,185
9/28/20161.551.831.461.701,128,010
9/27/20161.531.601.471.52640,227
9/26/20161.721.731.551.591,184,583
9/23/20161.941.991.751.81406,648
9/22/20161.872.021.861.90215,103
9/21/20161.791.971.791.84355,393
9/20/20161.831.851.721.77355,492
9/19/20161.891.951.831.85403,643
9/16/20161.901.911.811.85858,678
9/15/20161.931.971.881.96168,716
9/14/20161.962.011.851.90239,411
9/13/20162.112.131.841.96587,211
9/12/20162.132.182.112.12236,606
9/9/20162.312.382.122.20413,935
9/8/20162.262.362.212.36351,830
9/7/20162.192.392.192.21255,305
9/6/20162.302.342.192.19201,885
9/2/20162.102.292.102.28243,691
9/1/20162.152.202.042.08392,220
8/31/20162.322.392.152.15434,411
8/30/20162.412.472.272.36178,340
8/29/20162.452.472.242.37356,677
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center