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
2018-04-19 29.00 31.00 29.00 31.00 4,283
2018-04-18 28.92 29.00 28.92 29.00 520
2018-04-16 28.85 29.01 28.80 29.00 477
2018-04-13 28.87 29.00 28.70 29.00 2,025
2018-04-12 29.00 29.00 28.64 28.64 11
2018-04-11 28.45 28.70 28.45 28.68 1,515
2018-04-10 28.50 28.75 28.47 28.70 968
2018-04-09 28.00 28.00 28.00 28.00 100
2018-04-06 28.125 28.125 27.72 28.05 346
2018-04-05 28.80 28.80 27.90 27.90 1,438
2018-04-03 29.005 29.005 28.69 28.70 638
2018-04-02 29.00 29.00 28.90 28.90 101
2018-03-29 28.00 29.79 27.96 29.00 3,550
2018-03-28 28.19 29.40 27.55 29.05 1,391
2018-03-27 28.16 28.16 28.16 28.16 4
2018-03-26 28.69 28.78 28.69 28.78 36
2018-03-23 26.51 28.50 26.51 28.50 1,373
2018-03-22 26.33 26.99 26.33 26.87 499
2018-03-21 27.50 27.55 26.32 26.32 595
2018-03-20 26.18 26.18 25.48 25.48 754
2018-03-19 26.75 26.75 26.07 26.07 102
2018-03-16 26.05 26.85 26.05 26.85 384
2018-03-15 27.40 27.60 26.11 26.11 1,473
2018-03-14 27.74 28.06 27.57 27.57 463
2018-03-13 28.41 28.41 27.00 27.45 888
2018-03-12 28.11 28.585 28.11 28.25 3,506
2018-03-09 29.04 29.09 28.66 28.66 677
2018-03-08 28.87 29.00 28.87 28.90 416
2018-03-07 29.08 29.08 29.08 29.08 1
2018-03-06 29.41 29.42 29.25 29.25 539

» More Gulfmark Offshore Stock Price History

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