GulfMark Offshore, Inc. Historical Stock Prices

GLF 
$39.75
*  
0.36
0.9%
Get GLF Alerts
*Delayed - data as of Jul. 24, 2014 14:05 ET  -  Find a broker to begin trading GLF now
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: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
14:05  40.02  40.20  39.447  39.75 177,563
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
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
04/21/2014 44.73 44.82 43.8 44.09 190,590
04/17/2014 44.2 44.95 43.8 44.69 129,024
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
01/15/2014 43.44 43.7 43.19 43.42 294,810
01/14/2014 42.8 43.612 42.626 43.31 187,136
01/13/2014 43.82 43.87 42.46 42.64 381,045
01/10/2014 44.7 44.86 44.24 44.78 183,264
01/09/2014 45.91 45.91 44.76 44.82 168,399
01/08/2014 46.16 46.16 45.116 45.63 179,137
01/07/2014 46.44 46.51 46.08 46.23 88,372
01/06/2014 46.81 46.81 46.0101 46.34 171,057
01/03/2014 45.96 47.01 45.76 46.56 164,446
01/02/2014 47.04 47.04 45.23 45.61 228,734
12/31/2013 46.81 47.32 46.61 47.13 130,233
12/30/2013 46.67 47.2 46.46 46.63 361,089
12/27/2013 46.64 47.48 46.44 46.66 199,620
12/26/2013 46.66 47.04 46.38 46.92 105,754
12/24/2013 45.95 47.23 45.78 46.67 70,110
12/23/2013 46.02 46.26 45.68 45.96 188,964
12/20/2013 44.18 46.03 43.95 45.84 495,461
12/19/2013 45.8 45.8 43.82 44.07 367,599
12/18/2013 45.46 45.99 44.67 45.87 344,432
12/17/2013 46.95 46.95 45.33 45.47 404,556
12/16/2013 46.54 46.96 46.23 46.65 215,595
12/13/2013 47.13 47.25 45.91 46.33 206,397
12/12/2013 47.05 47.11 45.85 46.74 212,956
12/11/2013 48.9 49 46.68 47.16 200,176
12/10/2013 49.26 49.56 48.64 48.75 135,569
12/09/2013 49.37 49.605 48.86 49.24 99,456
12/06/2013 49.76 50.19 49.3 49.37 71,999
12/05/2013 49.26 49.695 48.89 49.4 106,166
12/04/2013 48.53 49.97 48.47 49.13 268,862
12/03/2013 48.72 49.36 48.41 48.66 248,946
12/02/2013 49.2 49.66 48.76 49.01 200,399
11/29/2013 49.66 49.97 49.101 49.36 37,771
11/27/2013 49.53 49.53 48.68 49.19 63,759
11/26/2013 48.78 49.94 48.5 49.49 158,421
11/25/2013 49.69 49.7816 48.7 48.78 99,397
11/22/2013 49.74 50.148 49.11 49.66 112,600
11/21/2013 49.59 50.36 49.35 49.74 91,316
11/20/2013 49.59 49.87 49.14 49.43 89,350
11/19/2013 49.74 50.2396 49.31 49.52 105,510
11/18/2013 51.7 52.028 49.68 49.89 262,403
11/15/2013 50.75 51.85 50.7 51.67 115,569
11/14/2013 50.7 51.02 50.3 50.74 104,635
11/13/2013 50.48 50.82 50.09 50.82 153,436
11/12/2013 51.44 51.44 50.63 50.88 122,691
11/11/2013 51.4 52 50.8 51.45 365,104
11/08/2013 47.67 49.22 47.5901 49.1 346,121
11/07/2013 48.85 49.11 47.65 47.7 281,176
11/06/2013 49.31 49.86 48.72 48.78 70,545
11/05/2013 49.47 49.55 48.78 48.99 108,700
11/04/2013 49.8 49.88 49.19 49.61 116,184
11/01/2013 49.66 49.7 48.71 49.47 170,092
10/31/2013 50.04 50.548 49.32 49.78 162,621
10/30/2013 51.25 51.34 49.98 50.15 101,934
10/29/2013 51.28 51.77 50.97 51.13 147,560
10/28/2013 50.51 51.06 50.12 50.97 142,379
10/25/2013 52.03 52.39 50.41 50.54 190,817
10/24/2013 51 52.26 50.75 51.91 164,648
10/23/2013 52.51 53.07 47.17 51.41 678,747
10/22/2013 53.3 53.82 52.9843 53.53 211,538
10/21/2013 53.89 53.89 53.03 53.12 210,591
10/18/2013 53.11 53.72 52.75 53.63 352,774
10/17/2013 52.46 52.83 52.46 52.64 147,266
10/16/2013 52.34 52.67 52.16 52.52 157,467
10/15/2013 52.05 52.34 51.71 51.96 254,907
10/14/2013 51.51 52.1 51.35 52.1 148,840
10/11/2013 51.06 51.75 50.93 51.74 157,076
10/10/2013 50.75 51.17 50.3806 51.17 110,853
10/09/2013 50.75 50.75 49.11 50.21 117,668
10/08/2013 49.71 50.35 49.28 50.06 94,220
10/07/2013 49.76 50.22 49.65 49.75 124,581
10/04/2013 50.34 51.03 50.08 50.33 73,172
10/03/2013 50.75 50.96 49.44 50.33 88,579
10/02/2013 50.97 51.26 50.57 50.96 91,934
10/01/2013 50.88 51.37 50.81 51.18 165,111
09/30/2013 50.23 51.1 50.01 50.89 99,458
09/27/2013 50.41 51 50.35 50.88 93,817
09/26/2013 51.08 51.63 50.635 50.9 259,717
09/25/2013 51.11 51.55 50.78 51.54 154,281
09/24/2013 51.13 51.54 50.1401 50.95 107,681
09/23/2013 50.97 51.26 50.47 51.08 67,345
09/20/2013 52 52 51.12 51.12 137,010
09/19/2013 52.02 52.1 51.581 51.74 82,935
09/18/2013 51.87 52.205 50.88 51.98 196,551
09/17/2013 49.88 52.02 49.63 52.02 354,592
09/16/2013 49.1 50.3 48.915 49.99 169,420
09/13/2013 49.19 49.6 47.92 48.59 154,512
09/12/2013 49.35 49.65 49.09 49.24 46,160
09/11/2013 49.64 49.76 49.26 49.56 70,267
09/10/2013 49.77 49.96 49.4 49.63 90,742
09/09/2013 49.37 49.91 49.23 49.65 72,239
09/06/2013 49.4 49.99 48.3 49.26 93,391
09/05/2013 47.6 49.65 47.55 49 133,241
09/04/2013 46.12 47.53 46.05 47.49 159,781
09/03/2013 46.99 47.32 45.85 46.21 131,557
08/30/2013 47.27 47.39 45.73 45.98 101,971
08/29/2013 47.63 47.91 47.045 47.39 83,584
08/28/2013 47.53 48.05 47.176 47.66 85,412
08/27/2013 47.85 48.42 47.317 47.45 105,408
08/26/2013 48.41 48.77 47.97 48.42 87,383
08/23/2013 48.55 49.3 47.6 48.39 206,064
08/22/2013 47.96 48.93 47.76 48.44 88,796
08/21/2013 48.5 48.7461 47.75 48.03 119,938
08/20/2013 48.36 49.62 48.27 48.69 143,126
08/19/2013 48.58 49.1 48.27 48.43 170,084
08/16/2013 47.48 48.76 47.48 48.69 247,994
08/15/2013 47.78 48.35 47.47 47.72 119,422
08/14/2013 48.63 48.93 48.23 48.51 85,791
08/13/2013 49.21 49.4199 48.708 48.95 38,468
08/12/2013 48.72 49.26 48.72 49.01 80,698
08/09/2013 49 49.41 48.4 48.91 77,716
08/08/2013 48.7 49.58 48.48 49.04 95,109
08/07/2013 48.52 48.62 47.84 48.24 177,507
08/06/2013 49.46 49.7 48.711 48.76 80,813
08/05/2013 50.05 50.17 49.22 49.56 120,838
08/02/2013 50.16 50.45 49.26 50.39 153,936
08/01/2013 49.88 50.34 49.76 50.3 133,114
07/31/2013 48.83 50.11 48.83 49.25 218,001
07/30/2013 48.73 48.92 48.3 48.78 115,578
07/29/2013 48.63 48.88 48.09 48.5 138,925
07/26/2013 48.3 48.87 48.04 48.87 102,091
07/25/2013 48.19 48.86 47.96 48.78 251,056
07/24/2013 49.61 49.61 47.64 48.08 254,136
07/23/2013 52 52.22 49.04 49.83 647,552
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?