GulfMark Offshore, Inc. Historical Stock Prices

GLF 
$24.26
*  
0.24
1%
Get GLF Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  24.31  24.95  23.80  24.26 396,701
12/26/2014 24.35 24.95 23.8 24.26 396,701
12/24/2014 24.13 24.344 23.28 24.02 286,865
12/23/2014 24.04 24.605 23.88 24.32 691,455
12/22/2014 24.57 24.6 23.405 23.87 697,457
12/19/2014 22.92 24.62 22.73 24.59 1,120,788
12/18/2014 23.54 23.93 21.92 22.82 956,344
12/17/2014 21.5 23.52 21.48 23.01 1,241,849
12/16/2014 19.76 22.05 19.49 21.51 1,287,428
12/15/2014 20.19 20.7 19.7 20.12 1,008,354
12/12/2014 20.47 20.76 19.6581 19.76 770,286
12/11/2014 21.69 22.05 20.63 20.81 860,496
12/10/2014 22.3 22.3333 21.15 21.7 1,073,182
12/09/2014 22.48 22.98 21.95 22.72 838,282
12/08/2014 24.45 24.5002 22.15 22.79 1,050,463
12/05/2014 26.13 26.2 24.57 24.74 581,071
12/04/2014 26.39 26.85 25.85 26.18 532,885
12/03/2014 25.78 27.22 25.56 26.61 615,991
12/02/2014 25.4 26.75 25.4 25.77 729,963
12/01/2014 25.9 25.98 24.7201 25.91 902,557
11/28/2014 28.77 28.89 23.78 26.05 695,669
11/26/2014 30.24 30.24 29.13 29.34 347,965
11/25/2014 31.74 31.74 30.12 30.35 371,858
11/24/2014 31.66 32.26 31.15 31.59 385,520
11/21/2014 31.38 32.3669 31.15 31.71 326,593
11/20/2014 31.01 31.33 30.471 30.95 389,492
11/19/2014 29.6 31.62 29.03 31.09 855,933
11/18/2014 29.7 30.56 29.42 29.6 605,474
11/17/2014 29.61 30.19 29.35 29.72 656,273
11/14/2014 29.23 30.2 29.23 29.9 432,647
11/13/2014 30.97 31.12 28.36 28.88 611,717
11/12/2014 30.88 31.5 30.7 31.1 321,528
11/11/2014 30.59 31.3 30.078 31.04 343,970
11/10/2014 31.62 32.648 30.3 30.52 393,049
11/07/2014 29.81 31.9 29.71 31.36 753,353
11/06/2014 30.05 30.3 29.76 29.87 427,791
11/05/2014 29.66 30.99 29.54 30.26 409,029
11/04/2014 29.95 30.01 29.24 29.77 524,993
11/03/2014 30.08 31.05 29.93 30.21 528,445
10/31/2014 29.78 30.18 29.15 30.16 511,975
10/30/2014 28.89 29.9 28.65 29.7 398,794
10/29/2014 29.28 29.884 28.65 28.98 559,330
10/28/2014 27.99 29.22 27.8 29.18 449,682
10/27/2014 27.74 28.03 27.05 27.96 776,387
10/24/2014 28.53 28.65 27.77 28.01 665,035
10/23/2014 28.06 29.29 27.81 28.56 869,436
10/22/2014 28.11 29.96 27.93 28.03 1,097,538
10/21/2014 27.97 30.44 27.51 29.87 1,345,005
10/20/2014 30.44 31.02 30.0325 30.45 732,777
10/17/2014 31.56 32.29 30.19 30.42 436,181
10/16/2014 29.74 31.55 29.45 31.2 596,253
10/15/2014 28.02 30.57 27.42 30.23 737,665
10/14/2014 28.77 29.33 27.88 28.05 613,585
10/13/2014 29.32 29.97 28.4741 28.58 685,704
10/10/2014 29.49 30 28.7 29.33 518,665
10/09/2014 32.58 32.58 29.55 29.6 757,310
10/08/2014 32.18 32.88 31.31 32.84 516,047
10/07/2014 31.61 33.21 31.42 32.34 509,586
10/06/2014 32.01 32.45 31.57 31.71 257,940
10/03/2014 32.78 33.06 31.88 32 350,583
10/02/2014 30.63 32.91 30.46 32.65 1,107,565
10/01/2014 31.27 31.39 30.6 30.78 485,929
09/30/2014 32.78 32.99 31.29 31.35 447,573
09/29/2014 32.64 32.82 32.08 32.78 317,473
09/26/2014 33.35 33.755 32.65 32.85 509,172
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?