$22.82 -0.19 (%) GulfMark Offshore Inc - NYSE

Dec. 18, 2014 | 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
12/17/201421.5023.5221.4823.011,241,849
12/16/201419.7622.0519.4921.511,287,628
12/15/201420.1920.7019.7020.121,008,354
12/12/201420.4720.7619.6619.76770,286
12/11/201421.6922.0520.6320.81860,496
12/10/201422.3022.3321.1521.701,073,182
12/9/201422.4822.9821.9522.72838,282
12/8/201424.4524.5022.1522.791,050,463
12/5/201426.1326.2024.5724.74581,071
12/4/201426.3926.8525.8526.18532,885
12/3/201425.7827.2225.5626.61615,991
12/2/201425.4026.7525.4025.77729,963
12/1/201425.9025.9824.7225.91902,557
11/28/201428.7728.8923.7826.05695,669
11/26/201430.2430.2429.1329.34347,965
11/25/201431.7431.7430.1230.35371,858
11/24/201431.6632.2631.1531.59385,520
11/21/201431.3832.3731.1531.71326,593
11/20/201431.0131.3330.4730.95389,492
11/19/201429.6031.6229.0331.09855,933
11/18/201429.7030.5629.4229.60605,474
11/17/201429.6130.1929.3529.72656,273
11/14/201429.2330.2029.2329.90432,647
11/13/201430.9731.1228.3628.88611,717
11/12/201430.8831.5030.7031.10321,528
11/11/201430.5931.3030.0831.04343,970
11/10/201431.6232.6530.3030.52393,049
11/7/201429.8131.9029.7131.36753,353
11/6/201430.0530.3029.7629.87427,791
11/5/201429.6630.9929.5430.26409,029
11/4/201429.9530.0129.2429.77526,093
11/3/201430.0831.0529.9330.21528,445
10/31/201429.7830.1829.1530.16511,975
10/30/201428.8929.9028.6529.70383,260
10/29/201429.2829.8828.6528.98559,330
10/28/201427.9929.2227.8029.18449,682
10/27/201427.7428.0327.0527.96776,387
10/24/201428.5328.6527.7728.01665,035
10/23/201428.0629.2927.8128.56869,436
10/22/201428.1129.9627.9328.031,097,538
10/21/201427.9730.4427.5129.871,345,005
10/20/201430.4431.0230.0330.45735,787
10/17/201431.5632.2930.1930.42436,181
10/16/201429.7431.5529.4531.20596,253
10/15/201428.0230.5727.4230.23737,665
10/14/201428.7729.3327.8828.05613,585
10/13/201429.3229.9728.4728.58685,704
10/10/201429.4930.0028.7029.33518,665
10/9/201432.5832.5829.5529.60757,310
10/8/201432.1832.8831.3132.84516,047
10/7/201431.6133.2131.4232.34509,586
10/6/201432.0132.4531.5731.71257,940
10/3/201432.7833.0631.8832.00350,583
10/2/201430.6332.9130.4632.651,107,565
10/1/201431.2731.3930.6030.78485,929
9/30/201432.7832.9931.2931.35447,573
9/29/201432.6432.8232.0832.78317,473
9/26/201433.3533.7632.6532.85509,172
9/25/201433.8333.8333.0333.35407,437
9/24/201434.5034.7733.8434.22529,598
9/23/201434.7535.1334.3034.60298,257
9/22/201435.7835.8334.7034.79245,282
9/19/201436.3636.5935.7235.91678,446
9/18/201436.5636.6535.9936.33479,548
9/17/201436.5636.9536.4436.54167,751
9/16/201436.8437.2636.4936.56279,755
9/15/201436.9537.3336.7937.06176,741
9/12/201437.7837.9936.7236.98202,693
9/11/201437.5838.0837.3637.85188,913
9/10/201437.8937.9837.3637.76168,884
9/9/201438.0038.2837.7237.90165,533
9/8/201437.9538.2237.7738.00252,291
9/5/201438.2138.4237.6438.01204,669
9/4/201438.9839.1138.0638.21226,927
9/3/201439.8839.9638.9339.05174,469
9/2/201440.3340.5539.1439.68255,673
8/29/201440.0940.3439.8640.21143,901
8/28/201439.8240.2439.6140.00194,363
8/27/201439.6240.1339.4639.91112,414
8/26/201439.0039.7339.0039.62136,869
8/25/201438.6339.3638.5138.84176,022
8/22/201438.7838.8438.1938.48253,777
8/21/201438.8839.1638.5438.83325,302
8/20/201439.3439.4638.5738.82347,347
8/19/201439.5039.8739.0139.37271,739
8/18/201440.3840.4739.3339.502,690,908
8/15/201439.8140.7939.5640.21906,908
8/14/201438.4638.8238.2138.38176,242
8/13/201438.5339.0438.2338.39172,754
8/12/201439.1939.2438.2538.5097,453
8/11/201439.0139.7338.9539.2498,483
8/8/201437.8438.9437.8338.90238,727
8/7/201438.1738.2937.6037.86140,207
8/6/201437.8638.5237.5338.08125,783
8/5/201437.9038.3037.4737.98148,128
8/4/201437.8238.1137.4138.06200,551
8/1/201438.1638.3437.3537.82170,423
7/31/201438.6438.9838.1438.27242,721
7/30/201439.2839.4738.6338.87164,047
7/29/201438.9739.3138.3539.00426,308
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center