GulfMark Offshore, Inc. New Common Stock Historical Stock Prices

GLF 
$6.3
*  
0.48
7.08%
Get GLF Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading GLF now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    GLF After Hours
 
 
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 30-JAN-2016 TO 29-APR-2016

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 6.59 6.74 6.06 6.30 309,778
04/29/2016 6.91 7.378 6.405 6.78 433,702
04/28/2016 6.97 7.35 6.68 6.69 425,219
04/27/2016 5.8 7.05 5.8 6.94 623,210
04/26/2016 5.74 5.74 5.21 5.74 580,132
04/25/2016 5.92 6.33 5.73 5.85 461,656
04/22/2016 5.61 6.84 5.61 5.86 704,063
04/21/2016 5.74 6.11 5.57 5.62 383,733
04/20/2016 5.72 5.89 5.48 5.73 326,764
04/19/2016 5.28 5.95 5.27 5.73 309,737
04/18/2016 5.06 5.42 4.85 5.22 326,492
04/15/2016 5.18 5.45 4.89 5.32 260,680
04/14/2016 5.41 5.46 5.13 5.31 260,443
04/13/2016 5.6 5.77 5.28 5.46 347,336
04/12/2016 5.09 5.78 5.03 5.6 384,651
04/11/2016 4.92 5.18 4.87 5.08 414,912
04/08/2016 4.73 5.2899 4.713 4.84 330,285
04/07/2016 4.62 4.8 4.47 4.57 304,096
04/06/2016 4.78 4.87 4.4 4.71 402,563
04/05/2016 4.97 4.97 4.61 4.71 333,096
04/04/2016 5.39 5.57 4.96 4.99 302,754
04/01/2016 5.95 5.99 5.31 5.44 247,602
03/31/2016 5.88 6.23 5.88 6.17 266,146
03/30/2016 5.92 6.14 5.71 5.86 278,628
03/29/2016 5.71 5.91 5.505 5.88 389,841
03/28/2016 6.33 6.33 5.71 5.86 441,554
03/24/2016 6.08 6.4772 5.78 6.33 212,964
03/23/2016 6.62 6.75 6.105 6.18 411,853
03/22/2016 7.15 7.16 6.56 6.75 270,597
03/21/2016 7.15 7.39 6.63 7.23 431,593
03/18/2016 7.15 7.4788 6.89 7.27 935,059
03/17/2016 6.83 7.13 6.66 7.07 427,261
03/16/2016 6.49 6.83 6.28 6.6 373,687
03/15/2016 6.5 6.64 6.06 6.49 369,718
03/14/2016 6.28 6.55 5.95 6.49 295,682
03/11/2016 6.72 7.13 6.32 6.41 313,306
03/10/2016 6.58 6.75 6.01 6.32 319,117
03/09/2016 6.68 6.97 6.43 6.78 415,973
03/08/2016 6.6 6.98 5.63 6.64 1,099,556
03/07/2016 5.65 7.5 5.62 7.38 2,229,587
03/04/2016 5.32 6.17 5.3 5.76 1,063,806
03/03/2016 4.38 5.42 4.38 5.34 409,877
03/02/2016 3.95 4.45 3.835 4.44 393,661
03/01/2016 3.73 4.09 3.6 4.04 707,964
02/29/2016 3.36 3.7 3.32 3.59 607,784
02/26/2016 3.3 3.615 3.25 3.33 216,859
02/25/2016 3.22 3.25 2.93 3.19 260,412
02/24/2016 3.08 3.31 2.9 3.26 365,067
02/23/2016 3.25 3.3 3.11 3.19 338,971
02/22/2016 3.15 3.38 3.095 3.27 289,581
02/19/2016 3.35 3.4 2.97 3.06 413,447
02/18/2016 3.6 3.65 3.22 3.4 396,800
02/17/2016 3.05 3.5699 3.05 3.54 376,450
02/16/2016 3.1 3.15 2.845 2.98 278,800
02/12/2016 3.07 3.25 3.01 3.07 305,326
02/11/2016 3.07 3.07 2.9 3.03 222,184
02/10/2016 3.39 3.5 3.085 3.1 267,339
02/09/2016 3.57 3.6 3.205 3.44 206,725
02/08/2016 3.42 3.71 3.23 3.68 415,237
02/05/2016 3.32 3.59 3.1699 3.47 389,005
02/04/2016 3.28 3.81 3.25 3.38 389,150
02/03/2016 3.28 3.4 3.08 3.27 415,181
02/02/2016 3.47 3.47 3.215 3.25 446,084
02/01/2016 3.68 3.71 3.44 3.59 336,739
*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?