GulfMark Offshore, Inc. Historical Stock Prices

GLF 
$44.5
*  
0.36
 negative 
0.82%
Get GLF Alerts
*Delayed - data as of Apr. 17, 2014 11:58 ET 
Exchange: NYSE
Industry: Energy
Community Rating:
View:    GLF Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
11:58  43.92  44.5175  43.80  44.50 34,858
04/16/2014 43.75 44.51 43.75 44.14 130,797
04/15/2014 43.05 43.605 42.43 43.32 196,388
04/14/2014 43.12 43.64 42.49 43.09 153,487
04/11/2014 43.75 43.86 42.49 42.7 148,616
04/10/2014 44.29 44.8068 43.8 44.18 157,000
04/09/2014 44.33 44.7 43.71 44.31 116,498
04/08/2014 43.48 44.33 43.3 44.1 127,129
04/07/2014 44.32 44.91 43.44 43.57 184,319
04/04/2014 45.68 45.7299 44.01 44.12 129,968
04/03/2014 46.3 46.46 45.19 45.24 116,714
04/02/2014 45.43 46.28 45.02 46.21 159,318
04/01/2014 45.02 45.53 44.7 45.44 153,217
03/31/2014 44.84 45.095 44.43 44.94 194,301
03/28/2014 44.23 45.0899 44.044 44.84 130,374
03/27/2014 44.68 44.79 44.06 44.12 156,644
03/26/2014 44.67 45 44.3403 44.51 264,981
03/25/2014 44.51 44.671 44.23 44.46 125,722
03/24/2014 45.34 45.34 43.871 44.19 180,080
03/21/2014 45.59 46.23 45.24 45.29 327,450
03/20/2014 45.04 45.36 44.7504 45.32 193,208
03/19/2014 45.2 45.56 44.99 45.25 127,246
03/18/2014 44.53 45.45 44.4 45.3 220,358
03/17/2014 44.7 45.018 44.24 44.42 158,431
03/14/2014 43.8 44.69 43.8 44.55 295,879
03/13/2014 46.96 46.96 44.4801 44.91 272,437
03/12/2014 47.12 47.77 46.65 46.8 233,906
03/11/2014 49.11 49.252 47.12 47.52 240,996
03/10/2014 49.87 50.25 48.92 49.18 180,767
03/07/2014 50.5 50.7 49.33 50.21 367,057
03/06/2014 49.5 50.55 49.32 50.31 388,013
03/05/2014 49.18 49.51 48.745 49.11 278,676
03/04/2014 48.33 49.577 48.305 49.16 516,153
03/03/2014 47.17 48.625 46.95 47.85 602,688
02/28/2014 45.96 47.68 45.91 47.44 316,854
02/27/2014 44.85 45.82 44.53 45.77 251,756
02/26/2014 45.35 45.67 44.59 44.99 231,521
02/25/2014 42.61 46.504 42.61 45.35 620,159
02/24/2014 41.26 43.12 41.04 42.5 204,767
02/21/2014 41.4 41.7 41.18 41.27 137,361
02/20/2014 41.82 41.84 41.16 41.3 129,360
02/19/2014 41.8 43.09 41.632 41.72 233,350
02/18/2014 43.2 43.2 41.94 42 149,010
02/14/2014 41.37 43.13 41.15 43 279,398
02/13/2014 40.46 41.44 40.46 41.31 96,544
02/12/2014 41.46 41.85 40.69 40.81 101,704
02/11/2014 40.27 41.58 40.27 41.42 143,519
02/10/2014 40.13 40.402 39.33 40.12 155,542
02/07/2014 40.03 40.332 39.72 40.17 166,262
02/06/2014 39.57 40.31 39.31 40.02 377,942
02/05/2014 41.66 41.66 39.43 39.48 543,381
02/04/2014 42.01 42.7 41.5901 41.87 211,645
02/03/2014 42.6 42.74 40.8101 41.95 399,988
01/31/2014 41.66 42.83 41.52 42.56 116,098
01/30/2014 42.38 42.77 41.87 42.4 112,900
01/29/2014 42.35 42.51 41.85 42.06 212,502
01/28/2014 42.72 43.08 42.35 42.64 204,313
01/27/2014 43.72 43.83 42.39 42.66 191,767
01/24/2014 44.34 44.64 43.52 43.69 309,774
01/23/2014 45.41 45.98 44.59 44.79 452,249
01/22/2014 45.35 46 44.96 45.67 212,550
01/21/2014 44.58 45.22 44.37 45.13 251,574
01/17/2014 43.98 44.97 43.98 44.15 309,393
01/16/2014 43.25 44.29 43.25 43.89 303,233
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?