$9.42 -0.56 (%) GulfMark Offshore Inc - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLF historical data

Date Open High Low Close Volume
7/31/20159.9410.149.399.42564,753
7/30/201510.5110.689.849.98944,026
7/29/20159.5510.599.3610.51871,690
7/28/20159.249.778.949.55594,320
7/27/20159.249.739.039.19643,227
7/24/20159.309.418.969.40538,608
7/23/20159.3910.468.549.401,738,464
7/22/20158.989.068.478.54879,865
7/21/20159.139.828.939.07540,256
7/20/20159.369.418.969.11495,307
7/17/20159.909.999.219.33786,447
7/16/201510.2210.289.909.93672,554
7/15/201510.8110.8110.0010.18819,269
7/14/201510.5111.0810.5110.90285,134
7/13/201510.3010.6510.1610.56312,674
7/10/201510.5510.7010.1710.30346,983
7/9/201510.5810.7510.3110.45583,289
7/8/201510.5610.8710.2410.44393,114
7/7/201510.3610.7510.0510.69337,489
7/6/201510.5010.5010.0710.39466,429
7/2/201510.7611.0710.6310.71814,215
7/1/201511.5611.6610.5410.70716,570
6/30/201512.0912.1911.4611.60580,807
6/29/201512.0312.2811.9212.00720,058
6/26/201511.3112.3311.1512.261,210,632
6/25/201511.4911.5311.2011.31645,590
6/24/201511.9012.0911.4311.49942,289
6/23/201511.9312.2811.8512.00478,760
6/22/201512.3412.3411.9111.95414,157
6/19/201512.0712.4611.8312.321,187,219
6/18/201512.6512.8511.9512.09299,734
6/17/201512.3612.7912.3612.58333,259
6/16/201512.4812.5112.0112.20457,306
6/15/201512.3712.5812.2512.47361,613
6/12/201512.5012.8512.3612.50583,204
6/11/201512.8412.9612.4112.57378,423
6/10/201512.8813.1612.8012.84237,826
6/9/201512.8313.1812.6112.66350,158
6/8/201512.9013.1312.6412.70197,369
6/5/201512.6613.1112.5612.94303,251
6/4/201512.8912.9712.6512.76277,729
6/3/201513.1713.3712.8113.00258,048
6/2/201512.9613.5312.8313.19300,972
6/1/201513.3813.4512.7712.91651,778
5/29/201513.7213.8113.3813.43328,440
5/28/201513.4913.8513.3013.77368,959
5/27/201513.8613.9013.3513.58418,815
5/26/201514.1714.2713.9413.98335,400
5/22/201514.3514.5514.0814.40254,335
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!