GULFMARK OFFSHORE Historical Stock Price

Below is the stock price history for Gulfmark Offshore GLF. Data is recorded each day for the historical open, high, low, close and volume. The Gulfmark Offshore stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gulfmark Offshore Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-19 28.52 28.52 28.52 28.52 1
2018-01-16 28.74 28.74 28.74 28.74 17
2018-01-11 28.50 28.68 28.50 28.68 200
2018-01-09 28.80 28.80 28.37 28.37 400
2018-01-08 28.17 28.45 28.17 28.45 300
2018-01-05 28.30 28.30 28.19 28.19 268
2018-01-04 27.10 28.52 27.10 28.52 126
2018-01-03 27.25 27.25 26.66 26.66 101
2018-01-02 27.21 27.25 25.45 25.45 1,698
2017-12-29 26.90 27.20 26.90 27.20 58
2017-12-28 27.50 27.50 27.13 27.14 1,131
2017-12-27 26.60 27.50 26.60 27.45 379
2017-12-26 26.85 27.70 26.57 27.50 843
2017-12-22 27.335 27.95 27.10 27.95 589
2017-12-21 27.85 28.00 27.61 27.61 192
2017-12-20 28.25 28.25 27.99 28.25 248
2017-12-18 28.25 28.25 27.58 27.60 535
2017-12-14 28.49 28.60 27.58 28.60 41
2017-12-13 28.52 28.52 27.17 27.17 1,225
2017-12-12 28.50 28.50 28.50 28.50 1
2017-12-11 27.70 27.70 27.70 27.70 1
2017-12-08 28.22 28.22 28.22 28.22 1
2017-12-07 28.21 28.73 28.21 28.73 401
2017-12-06 28.01 28.25 27.96 28.25 217
2017-12-05 27.99 28.59 27.62 28.59 516
2017-12-04 29.25 29.25 28.75 28.75 11
2017-12-01 29.18 29.18 28.95 28.95 3
2017-11-30 29.11 29.11 29.11 29.11 1
2017-11-29 28.50 28.50 28.50 28.50 200
2017-11-28 29.32 29.32 29.32 29.32 100

» More Gulfmark Offshore Stock Price History

To see other companies like Gulfmark Offshore (GLF), view our stock market today for news, and other data.