$3.56 +0.21 (%) GulfMark Offshore Inc - New York Stock Exchange, Inc.

Jul. 22, 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
7/22/20163.333.583.283.56453,214
7/21/20163.313.593.313.35263,452
7/20/20163.273.413.183.35179,216
7/19/20163.353.423.273.30412,751
7/18/20163.283.483.233.42320,093
7/15/20163.453.563.353.42373,955
7/14/20163.663.733.413.44683,073
7/13/20163.673.813.423.51622,598
7/12/20163.493.833.493.761,182,059
7/11/20163.343.483.253.331,624,246
7/8/20163.333.573.303.351,313,811
7/7/20163.313.693.263.27670,080
7/6/20163.193.223.053.18752,096
7/5/20163.573.623.133.191,412,686
7/1/20163.153.763.153.72695,800
6/30/20163.093.283.003.13851,431
6/29/20163.213.343.043.20692,688
6/28/20163.123.393.073.141,162,178
6/27/20163.103.182.953.061,709,029
6/24/20163.333.463.103.214,323,564
6/23/20163.653.803.413.482,269,566
6/22/20163.563.773.353.472,586,820
6/21/20163.723.793.513.56535,498
6/20/20164.094.233.773.79471,314
6/17/20163.614.173.613.97634,399
6/16/20163.633.643.433.61278,570
6/15/20163.784.013.683.70272,259
6/14/20163.743.943.673.78232,076
6/13/20163.763.943.633.79234,405
6/10/20163.874.023.823.82320,999
6/9/20164.164.193.984.13210,104
6/8/20164.154.414.154.30315,902
6/7/20163.864.173.864.11479,460
6/6/20163.243.883.203.82781,594
6/3/20163.173.303.153.21399,310
6/2/20163.163.253.113.23373,273
6/1/20163.243.262.973.21492,727
5/31/20163.343.383.193.24626,808
5/27/20163.283.333.193.24683,756
5/26/20163.723.723.173.26975,486
5/25/20163.823.913.613.65751,553
5/24/20163.974.083.673.76841,161
5/23/20164.184.203.923.94277,097
5/20/20164.214.384.104.30224,615
5/19/20164.614.644.234.29411,682
5/18/20165.045.204.684.70223,227
5/17/20164.825.474.805.14257,374
5/16/20164.805.044.774.85202,336
5/13/20164.724.954.644.65226,027
5/12/20165.005.154.594.80339,634
5/11/20165.025.224.754.92235,583
5/10/20164.965.134.905.01215,664
5/9/20165.325.354.914.93252,782
5/6/20165.125.575.095.36232,028
5/5/20165.796.045.205.21330,278
5/4/20165.866.095.535.54485,617
5/3/20166.076.095.745.81222,080
5/2/20166.746.746.066.30309,778
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center