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
2017-11-17 32.00 33.66 30.00 31.50 687
2017-04-10 0.2846 0.355 0.2846 0.336 33,443
2017-04-07 0.268 0.2782 0.2611 0.2656 22,402
2017-04-06 0.2501 0.2765 0.2501 0.266 50,749
2017-04-05 0.3001 0.3002 0.255 0.255 14,200
2017-04-04 0.312 0.323 0.3012 0.3012 2,104
2017-04-03 0.3502 0.3527 0.31 0.3402 65,027
2017-03-31 0.3661 0.3661 0.353 0.353 2,045
2017-03-30 0.3855 0.3855 0.3574 0.3574 11,327
2017-03-29 0.3642 0.40 0.3556 0.375 23,415
2017-03-28 0.3601 0.375 0.35 0.3532 23,447
2017-03-24 0.3595 0.3675 0.3535 0.3565 5,200
2017-03-23 0.3799 0.3799 0.37 0.371 1,200
2017-03-22 0.3511 0.377 0.3511 0.3759 6,022
2017-03-21 0.3806 0.3815 0.3525 0.3682 28,912
2017-03-20 0.3801 0.43 0.372 0.4245 53,874
2017-03-17 0.3821 0.405 0.35 0.3831 42,507
2017-03-16 0.3173 0.3466 0.2551 0.34 90,095
2017-03-15 0.5906 0.5906 0.3792 0.3899 144,262
2017-03-14 0.7039 0.7054 0.6764 0.6764 2,209
2017-03-13 0.67 0.6989 0.67 0.6901 35,928
2017-03-10 0.85 0.85 0.65 0.66 73,600
2017-03-09 1.00 1.025 0.925 0.925 32,403
2017-03-08 1.05 1.05 1.025 1.05 11,715
2017-03-07 1.075 1.075 1.05 1.05 22,700
2017-03-06 1.10 1.10 1.05 1.075 50,401
2017-03-03 1.20 1.20 1.10 1.10 50,760
2017-03-02 1.35 1.35 1.125 1.125 48,203
2017-03-01 1.45 1.45 1.35 1.375 5,253
2017-02-28 1.325 1.40 1.325 1.40 9,900

» More Gulfmark Offshore Stock Price History

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