GulfMark Offshore, Inc. Historical Stock Prices

GLF 
$14.57
*  
0.44
2.93%
Get GLF Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading GLF now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    GLF Pre-Market
 
 
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: 1 Year, From 01-MAY-2014 TO 01-MAY-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  15  15.1675  14.38  14.57 405,495
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
04/02/2015 13.21 13.68 13.12 13.28 343,639
04/01/2015 13.09 13.65 13.09 13.32 399,117
03/31/2015 13.31 13.38 13.01 13.04 547,071
03/30/2015 13.63 13.8 13.1825 13.45 523,676
03/27/2015 13.15 13.94 12.8 13.55 667,992
03/26/2015 13.91 14.19 13.19 13.22 571,284
03/25/2015 13.43 13.73 13.39 13.58 624,463
03/24/2015 13.49 13.69 12.84 13.3 676,101
03/23/2015 13.47 14.15 13.4632 13.54 438,830
03/20/2015 13.5 13.94 13.37 13.45 990,481
03/19/2015 13.63 13.96 13.31 13.34 620,319
03/18/2015 13.7 14.1599 13.51 13.87 622,979
03/17/2015 13.69 13.9 13.545 13.88 597,260
03/16/2015 14.21 14.21 13.67 13.86 354,973
03/13/2015 14.48 14.62 13.83 14.33 407,905
03/12/2015 14.76 14.86 14.59 14.66 686,812
03/11/2015 14.59 14.87 14.59 14.66 899,789
03/10/2015 14.8 14.98 14.45 14.65 643,769
03/09/2015 15.17 15.28 14.75 15.02 630,104
03/06/2015 15.42 15.58 14.96 15.14 541,801
03/05/2015 15.79 15.93 15.43 15.59 354,906
03/04/2015 16.13 16.18 15.51 15.84 620,366
03/03/2015 16.43 16.681 16.05 16.12 577,896
03/02/2015 16.41 16.505 15.87 16.43 730,392
02/27/2015 16.27 16.54 16.09 16.44 620,247
02/26/2015 16.59 16.688 16.07 16.21 468,351
02/25/2015 16.61 16.81 16.33 16.69 410,487
02/24/2015 16.27 16.67 16.05 16.61 816,863
02/23/2015 16.27 16.44 15.88 16.14 692,825
02/20/2015 16.76 16.83 16.27 16.51 751,430
02/19/2015 16.96 17.12 16.15 16.73 1,553,564
02/18/2015 17.45 17.69 17.035 17.28 1,352,796
02/17/2015 18.35 19 16.71 17.6 2,565,916
02/13/2015 19.1 19.36 18.89 19.25 764,036
02/12/2015 19.6 19.82 18.6686 18.74 622,106
02/11/2015 19.53 19.71 19.07 19.2 483,030
02/10/2015 21.41 21.41 19.71 19.92 492,131
02/09/2015 20.7 21.905 20.7 21.43 665,861
02/06/2015 20.7 21.2 20.5 20.54 550,412
02/05/2015 20.73 21.08 20.33 20.83 414,556
02/04/2015 21.13 21.29 20.07 20.45 630,290
02/03/2015 20.19 21.7 20.19 21.52 819,234
02/02/2015 20.07 20.92 19.92 20.71 654,594
01/30/2015 19.69 20.2762 19.41 19.73 553,612
01/29/2015 20.4 20.4 19.52 19.86 385,966
01/28/2015 21.74 21.83 19.88 20.24 641,606
01/27/2015 21.26 22.39 21.26 21.83 506,212
01/26/2015 20.76 21.55 20.5 21.44 329,621
01/23/2015 21.04 21.32 20.53 20.63 476,741
01/22/2015 21.62 22.03 21.02 21.08 582,064
01/21/2015 20.89 21.66 20.71 21.46 442,648
01/20/2015 20.75 20.78 19.865 20.68 473,654
01/16/2015 20.36 21.1 20.16 21.06 704,611
01/15/2015 21.8 21.86 20.29 20.31 437,576
01/14/2015 20.79 21.53 20.39 21.35 738,455
01/13/2015 20.98 21.53 20.68 21.02 621,092
01/12/2015 20.79 21.03 19.99 20.76 401,061
01/09/2015 21.87 22.39 20.74 21.08 521,451
01/08/2015 21.6 22.11 21.36 21.85 639,208
01/07/2015 21.85 21.9 20.55 21.4 873,056
01/06/2015 22.64 22.71 21.28 21.85 426,680
01/05/2015 24.33 24.48 22.32 22.87 738,161
01/02/2015 24.23 24.93 24.07 24.8 376,247
12/31/2014 24.19 24.87 23.63 24.42 343,698
12/30/2014 24.49 24.843 24.08 24.37 465,092
12/29/2014 24.28 24.9 24.04 24.58 494,573
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
09/25/2014 33.83 33.83 33.03 33.35 407,437
09/24/2014 34.5 34.77 33.84 34.22 529,598
09/23/2014 34.75 35.13 34.3 34.6 298,257
09/22/2014 35.78 35.83 34.7 34.79 245,282
09/19/2014 36.36 36.59 35.72 35.91 678,446
09/18/2014 36.56 36.65 35.99 36.33 479,548
09/17/2014 36.56 36.95 36.44 36.54 167,751
09/16/2014 36.84 37.26 36.49 36.56 279,755
09/15/2014 36.95 37.325 36.79 37.06 176,741
09/12/2014 37.78 37.99 36.724 36.98 202,693
09/11/2014 37.58 38.08 37.36 37.85 188,913
09/10/2014 37.89 37.98 37.36 37.76 168,884
09/09/2014 38 38.28 37.72 37.9 165,533
09/08/2014 37.95 38.223 37.77 38 252,291
09/05/2014 38.21 38.4199 37.64 38.01 204,669
09/04/2014 38.98 39.11 38.06 38.21 226,927
09/03/2014 39.88 39.958 38.93 39.05 174,469
09/02/2014 40.33 40.5446 39.14 39.68 255,673
08/29/2014 40.09 40.34 39.86 40.21 143,901
08/28/2014 39.82 40.24 39.61 40 194,363
08/27/2014 39.62 40.13 39.459 39.91 112,414
08/26/2014 39 39.73 39 39.62 136,869
08/25/2014 38.63 39.36 38.51 38.84 176,022
08/22/2014 38.78 38.8399 38.185 38.48 253,777
08/21/2014 38.88 39.155 38.54 38.83 325,302
08/20/2014 39.34 39.46 38.57 38.82 347,347
08/19/2014 39.5 39.87 39.01 39.37 271,739
08/18/2014 40.38 40.465 39.33 39.5 2,690,408
08/15/2014 39.81 40.79 39.56 40.21 906,908
08/14/2014 38.46 38.82 38.21 38.38 176,242
08/13/2014 38.53 39.04 38.23 38.39 172,754
08/12/2014 39.19 39.2365 38.25 38.5 97,453
08/11/2014 39.01 39.73 38.948 39.24 98,483
08/08/2014 37.84 38.94 37.83 38.9 238,727
08/07/2014 38.17 38.2899 37.6 37.86 140,207
08/06/2014 37.86 38.52 37.53 38.08 125,783
08/05/2014 37.9 38.3 37.465 37.98 148,128
08/04/2014 37.82 38.11 37.41 38.06 200,551
08/01/2014 38.16 38.34 37.35 37.82 170,423
07/31/2014 38.64 38.98 38.14 38.27 242,721
07/30/2014 39.28 39.474 38.63 38.87 164,047
07/29/2014 38.97 39.31 38.35 39 426,308
07/28/2014 39.11 39.216 38.5 38.93 245,361
07/25/2014 39.44 39.59 39.0104 39.15 210,302
07/24/2014 40.2 40.2 39.447 39.72 291,365
07/23/2014 40.48 40.7 39.88 40.11 282,547
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
*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?