GulfMark Offshore, Inc. Historical Stock Prices

GLF 
$40.95
*  
0.03
0.07%
Get GLF Alerts
*Delayed - data as of Jul. 22, 2014  -  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 for next time

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

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  40.50  42.41  40.07  40.95 457,468
07/22/2014 40.43 42.41 40.07 40.95 457,468
07/21/2014 41.61 41.82 40.75 40.98 341,253
07/18/2014 41.42 42.1 41.179 41.74 246,519
07/17/2014 42.29 42.4999 41.52 41.55 175,224
07/16/2014 42.57 42.795 42.14 42.37 104,873
07/15/2014 42.59 42.81 42.07 42.47 160,996
07/14/2014 42.74 42.995 42.37 42.67 143,700
07/11/2014 43.75 44.07 42.15 42.55 265,520
07/10/2014 43.55 44.14 43.23 43.9 283,919
07/09/2014 44.65 45.04 43.93 44.06 152,284
07/08/2014 43.57 44.86 43.55 44.67 434,891
07/07/2014 44.65 44.7 43.54 43.8 332,123
07/03/2014 44.42 44.93 44.3 44.67 43,363
07/02/2014 44.83 45.1834 43.85 44.34 159,054
07/01/2014 45.24 45.53 44.6825 44.72 170,024
06/30/2014 44.82 45.24 44.42 45.18 175,155
06/27/2014 44.33 45.03 44.12 44.95 200,241
06/26/2014 45.03 45.03 44.38 44.64 65,098
06/25/2014 44.45 44.99 44.2 44.99 158,277
06/24/2014 45.33 46.09 44.62 44.71 108,492
06/23/2014 45.16 45.49 44.79 45.45 205,594
06/20/2014 45.72 45.83 44.94 44.98 267,849
06/19/2014 46.03 46.308 45.19 45.45 204,849
06/18/2014 46.18 46.426 45.7 45.92 105,675
06/17/2014 46.1 46.32 45.92 46.21 91,323
06/16/2014 46.16 46.3 45.78 46.24 131,062
06/13/2014 46.48 46.63 46.05 46.36 92,821
06/12/2014 46.41 46.82 46.185 46.71 81,606
06/11/2014 46.5 46.63 46.03 46.46 72,327
06/10/2014 46.33 46.76 46.18 46.73 92,153
06/09/2014 46 46.45 45.77 46.27 252,573
06/06/2014 46.13 46.29 45.9 45.99 193,615
06/05/2014 45.4 45.9 44.86 45.82 238,594
06/04/2014 45.64 45.89 45.16 45.41 133,878
06/03/2014 45.79 45.9 45.01 45.7 294,744
06/02/2014 46.37 46.5675 45.56 45.82 170,511
05/30/2014 46.38 46.78 46.17 46.41 113,595
05/29/2014 45.73 46.5 45.36 46.32 90,021
05/28/2014 46.23 46.23 45.3501 45.57 136,471
05/27/2014 46 46.55 45.648 46.3 159,794
05/23/2014 45.55 45.84 45.35 45.76 98,088
05/22/2014 45.12 45.84 44.82 45.53 119,078
05/21/2014 44.98 45.09 44.57 44.96 193,005
05/20/2014 45.09 45.25 44.64 44.86 192,603
05/19/2014 44.83 45.07 44.34 45.07 122,052
05/16/2014 44.14 44.95 43.83 44.94 403,813
05/15/2014 44.13 44.78 42.75 44.25 203,455
05/14/2014 44.65 44.89 44.21 44.39 184,791
05/13/2014 44.79 44.98 44.49 44.63 163,546
05/12/2014 44.46 44.95 44.1901 44.71 162,254
05/09/2014 43.15 44.15 42.7626 44.14 123,679
05/08/2014 43.87 44.43 43.32 43.35 95,416
05/07/2014 44.26 44.3 43.4 43.74 130,595
05/06/2014 44.37 44.73 44.07 44.23 151,385
05/05/2014 44.56 44.61 43.75 44.42 139,990
05/02/2014 44.34 45.25 44.34 44.77 172,585
05/01/2014 44.76 44.76 43.7 44.35 333,750
04/30/2014 44.5 45.32 43.83 45.01 193,955
04/29/2014 44.99 45.2 44.34 44.74 223,988
04/28/2014 44.53 44.81 43.59 44.66 267,641
04/25/2014 44.33 45.01 44.2 44.48 159,447
04/24/2014 44.07 44.79 43.82 44.5 109,968
04/23/2014 43.52 44.4 43.52 43.97 272,888
04/22/2014 44.26 45 43.02 43.4 276,675
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 Brokers before you trade

Want to trade FX?