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
2018-07-20 34.60 34.60 33.97 34.27 1,942
2018-07-19 34.38 34.985 34.21 34.21 1,039
2018-07-18 34.03 34.35 33.75 34.22 1,870
2018-07-17 34.17 34.29 33.75 34.29 1,148
2018-07-16 33.45 34.96 33.00 33.50 8,345
2018-07-13 33.40 33.55 32.90 32.90 1,121
2018-07-12 34.00 34.00 33.11 33.84 1,170
2018-07-11 34.00 34.00 33.30 33.30 402
2018-07-10 33.97 33.97 33.41 33.57 157
2018-07-09 33.71 33.71 32.99 33.62 1,807
2018-07-06 34.22 34.33 33.73 33.73 491
2018-07-05 33.55 34.36 33.55 34.24 604
2018-07-03 35.98 35.98 33.51 34.20 512
2018-07-02 33.50 33.50 32.49 32.49 314
2018-06-29 33.55 33.80 33.55 33.80 247
2018-06-28 32.80 33.25 32.80 32.90 304
2018-06-27 33.81 34.34 33.81 34.10 425
2018-06-26 33.015 34.49 33.015 33.60 2,584
2018-06-25 32.06 33.20 31.80 33.20 467
2018-06-22 32.94 33.20 31.70 32.65 5,968
2018-06-21 34.33 34.33 32.25 32.25 1,019
2018-06-20 33.90 35.64 33.74 33.74 1,438
2018-06-19 34.04 34.10 33.1875 33.49 2,451
2018-06-18 33.66 33.91 33.54 33.56 999
2018-06-15 35.80 35.80 33.87 33.87 4,701
2018-06-14 37.25 37.25 35.29 35.42 856
2018-06-13 37.90 38.35 36.92 37.00 1,481
2018-06-12 38.00 38.00 36.70 36.70 1,155
2018-06-11 36.00 38.50 36.00 37.70 2,384
2018-06-08 35.00 35.05 35.00 35.05 160

» More Gulfmark Offshore Stock Price History

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