Gulfmark Offshore Inc. (GLF)
NYSE: GLF
· Real-Time Price · USD
28.37
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
GLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2018 | 26.70 | 28.93 | 26.70 | 28.37 | 28.37 | 6.18% | 113,922 |
| Nov 14, 2018 | 27.00 | 27.55 | 26.55 | 26.72 | 26.72 | -1.58% | 14,412 |
| Nov 13, 2018 | 29.53 | 29.53 | 26.39 | 27.15 | 27.15 | -7.24% | 14,985 |
| Nov 12, 2018 | 29.55 | 29.75 | 28.65 | 29.27 | 29.27 | -1.78% | 13,992 |
| Nov 9, 2018 | 30.58 | 30.58 | 28.95 | 29.80 | 29.80 | -2.33% | 15,920 |
| Nov 8, 2018 | 29.20 | 30.66 | 29.20 | 30.51 | 30.51 | -1.83% | 16,543 |
| Nov 7, 2018 | 30.88 | 31.08 | 30.18 | 31.08 | 31.08 | 0.62% | 8,012 |
| Nov 6, 2018 | 29.53 | 30.89 | 29.53 | 30.89 | 30.89 | 5.90% | 4,164 |
| Nov 5, 2018 | 29.66 | 30.50 | 29.17 | 29.17 | 29.17 | -1.49% | 10,000 |
| Nov 2, 2018 | 30.45 | 30.49 | 29.25 | 29.61 | 29.61 | -2.34% | 23,761 |
| Nov 1, 2018 | 33.70 | 33.70 | 30.00 | 30.32 | 30.32 | -10.00% | 10,915 |
| Oct 31, 2018 | 33.49 | 33.94 | 31.61 | 33.69 | 33.69 | 1.87% | 17,749 |
| Oct 30, 2018 | 32.00 | 33.07 | 30.61 | 33.07 | 33.07 | 3.34% | 12,946 |
| Oct 29, 2018 | 33.30 | 33.30 | 30.42 | 32.00 | 32.00 | -2.53% | 7,404 |
| Oct 26, 2018 | 30.48 | 33.92 | 29.30 | 32.83 | 32.83 | 5.63% | 17,525 |
| Oct 25, 2018 | 31.12 | 31.12 | 30.01 | 31.08 | 31.08 | 0.81% | 8,247 |
| Oct 24, 2018 | 31.49 | 31.49 | 30.30 | 30.83 | 30.83 | -2.28% | 4,471 |
| Oct 23, 2018 | 31.80 | 33.08 | 30.62 | 31.55 | 31.55 | -2.95% | 7,414 |
| Oct 22, 2018 | 32.95 | 33.14 | 30.98 | 32.51 | 32.51 | -0.73% | 18,509 |
| Oct 19, 2018 | 34.31 | 36.33 | 32.52 | 32.75 | 32.75 | -5.15% | 22,218 |