GulfMark Offshore, Inc. Historical Stock Prices

GLF 
$10.71
*  
0.01
0.09%
Get GLF Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading GLF now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.75  11.07  10.63  10.71 812,665
07/02/2015 10.76 11.07 10.63 10.71 814,215
07/01/2015 11.56 11.66 10.54 10.7 716,570
06/30/2015 12.09 12.19 11.46 11.6 580,807
06/29/2015 12.03 12.28 11.92 12 720,058
06/26/2015 11.31 12.33 11.15 12.26 1,210,632
06/25/2015 11.49 11.53 11.195 11.31 645,590
06/24/2015 11.9 12.09 11.43 11.49 942,289
06/23/2015 11.93 12.2799 11.85 12 478,760
06/22/2015 12.34 12.34 11.905 11.95 414,157
06/19/2015 12.07 12.46 11.83 12.32 1,187,219
06/18/2015 12.65 12.85 11.95 12.09 299,734
06/17/2015 12.36 12.79 12.36 12.58 333,259
06/16/2015 12.48 12.51 12.01 12.2 457,306
06/15/2015 12.37 12.58 12.25 12.47 361,613
06/12/2015 12.5 12.85 12.36 12.5 583,204
06/11/2015 12.84 12.96 12.41 12.57 378,423
06/10/2015 12.88 13.16 12.8 12.84 237,826
06/09/2015 12.83 13.18 12.61 12.66 349,658
06/08/2015 12.9 13.13 12.64 12.7 197,369
06/05/2015 12.66 13.11 12.56 12.94 303,251
06/04/2015 12.89 12.97 12.65 12.76 277,729
06/03/2015 13.17 13.37 12.81 13 258,048
06/02/2015 12.96 13.53 12.83 13.19 300,972
06/01/2015 13.38 13.45 12.77 12.91 651,778
05/29/2015 13.72 13.81 13.38 13.43 328,440
05/28/2015 13.49 13.85 13.3 13.77 368,959
05/27/2015 13.86 13.9018 13.35 13.58 418,815
05/26/2015 14.17 14.27 13.94 13.98 335,400
05/22/2015 14.35 14.55 14.08 14.4 254,335
05/21/2015 14.44 14.91 14.2 14.49 592,970
05/20/2015 14.47 14.47 14.17 14.3 328,611
05/19/2015 14.5 14.81 14.085 14.37 617,724
05/18/2015 14.85 14.92 14.31 14.5 456,063
05/15/2015 14.73 14.98 14.26 14.79 277,612
05/14/2015 15.51 15.64 14.7 14.84 393,107
05/13/2015 15.73 15.75 14.995 15.38 604,405
05/12/2015 15.25 15.78 14.97 15.62 414,205
05/11/2015 15.26 15.54 15.06 15.28 341,175
05/08/2015 15 15.34 14.41 15.28 288,525
05/07/2015 15.48 15.5 14.72 14.83 395,454
05/06/2015 16.28 16.43 15.33 15.56 555,333
05/05/2015 14.59 16.14 14.59 16.01 1,126,894
05/04/2015 14.57 14.68 14.15 14.34 291,291
05/01/2015 14.98 15.1675 14.38 14.57 405,145
04/30/2015 14.61 15.39 14.23 15.01 730,442
04/29/2015 13.76 14.64 13.65 14.59 466,712
04/28/2015 14.08 14.18 13.55 13.85 381,488
04/27/2015 13.64 13.99 13.64 13.86 492,764
04/24/2015 13.54 13.84 13.205 13.58 645,107
04/23/2015 13.77 14 13.54 13.63 642,243
04/22/2015 13.81 14 13.565 13.77 935,299
04/21/2015 15.37 15.37 13.77 13.88 3,847,114
04/20/2015 15.86 16.41 15.6001 16.36 1,691,842
04/17/2015 15.925 16.07 15.4 15.85 1,378,832
04/16/2015 17.1 17.1 15.13 16.01 1,497,846
04/15/2015 15.86 17.68 15.79 17.38 977,264
04/14/2015 15.53 15.93 15.53 15.71 370,745
04/13/2015 15.44 15.55 15.17 15.35 398,895
04/10/2015 15.24 15.48 15.03 15.3 322,694
04/09/2015 15.09 15.51 14.94 15.16 387,767
04/08/2015 14.51 15.42 14.49 15 1,049,971
04/07/2015 13.99 14.51 13.85 14.4 469,230
04/06/2015 13.35 14.26 13.35 14.08 478,131
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?