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
2018-10-19 34.90 34.90 32.61 32.61 298
2018-10-18 34.92 35.90 34.30 34.30 612
2018-10-17 35.00 35.00 34.51 34.51 500
2018-10-15 37.79 37.79 37.73 37.73 119
2018-10-12 37.00 37.17 37.00 37.17 300
2018-10-11 35.65 35.89 35.65 35.89 400
2018-10-10 37.80 37.80 37.77 37.77 349
2018-10-09 36.20 37.79 36.20 37.57 550
2018-10-08 34.185 34.185 33.96 34.09 739
2018-10-05 35.60 35.60 32.51 33.42 1,129
2018-10-04 36.95 36.95 36.11 36.11 338
2018-10-03 37.00 37.08 37.00 37.08 300
2018-10-02 36.63 36.94 36.50 36.50 803
2018-10-01 36.86 36.86 36.70 36.80 312
2018-09-28 36.60 36.61 36.50 36.61 701
2018-09-27 36.25 36.25 36.05 36.05 200
2018-09-26 36.42 36.42 36.15 36.18 401
2018-09-25 36.27 36.27 36.27 36.27 100
2018-09-24 34.77 35.18 34.77 35.11 513
2018-09-21 36.10 36.10 35.95 35.96 3,511
2018-09-20 33.67 35.65 33.67 35.65 811
2018-09-19 35.00 35.20 32.75 33.21 1,064
2018-09-18 36.515 36.515 35.11 35.29 413
2018-09-17 36.07 36.07 36.07 36.07 11
2018-09-14 36.09 36.09 36.09 36.09 100
2018-09-13 36.40 36.40 36.00 36.01 400
2018-09-12 36.55 36.55 35.20 36.00 407
2018-09-11 36.90 36.90 35.94 35.94 126
2018-09-07 36.30 36.30 36.15 36.15 41
2018-09-06 36.26 36.26 35.92 35.92 551

» More Gulfmark Offshore Stock Price History

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