$1.81 -0.09 (%) GulfMark Offshore Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
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
8/26/20162.252.462.232.46346,113
8/25/20162.302.332.222.29354,624
8/24/20162.522.532.292.33586,472
8/23/20162.622.652.432.53649,619
8/22/20162.692.702.622.64218,770
8/19/20162.852.852.682.76172,260
8/18/20162.662.782.642.78266,515
8/17/20162.652.672.602.62209,321
8/16/20162.682.702.602.68189,221
8/15/20162.622.712.582.66217,851
8/12/20162.762.762.622.65250,541
8/11/20162.702.822.672.74198,176
8/10/20162.832.932.682.71302,180
8/9/20162.952.952.762.88359,153
8/8/20162.913.082.912.96712,334
8/5/20162.842.892.762.87403,758
8/4/20162.872.952.732.84416,918
8/3/20162.682.862.622.86266,688
8/2/20162.712.782.662.68263,456
8/1/20162.892.892.632.67538,530
7/29/20162.932.962.812.90466,204
7/28/20163.073.072.722.90746,045
7/27/20162.993.502.993.08875,273
7/26/20163.223.263.163.21282,690
7/25/20163.503.503.203.22893,217
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center