GulfMark Offshore (GLF)

Add to Watchlists Create an Alert
46.10 -0.07  -0.15%   NYSE May 24, 5:00PM BATS Real time Currency in USD

GulfMark Offshore Price:

46.10 for May 24, 2013
View Full Chart

GulfMark Offshore Price Chart

    GulfMark Offshore Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 162   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 23, 2013 45.76 47.24 45.49 46.17 370895.0
    May 22, 2013 46.62 47.49 46.00 46.46 316941.0
    May 21, 2013 46.89 47.35 46.45 46.70 163202.0
    May 20, 2013 46.23 47.10 46.03 46.90 146953.0
    May 17, 2013 45.90 46.53 45.90 46.45 129433.0
    May 16, 2013 45.80 46.06 45.56 45.75 124697.0
    May 15, 2013 45.57 46.09 45.27 45.75 132084.0
    May 14, 2013 45.13 45.82 45.00 45.72 179636.0
    May 13, 2013 44.77 45.33 44.68 45.14 184187.0
    May 10, 2013 44.96 45.26 44.64 44.95 246292.0
    May 9, 2013 44.85 45.09 44.64 45.07 181893.0
    May 8, 2013 44.55 44.88 44.23 44.81 309881.0
    May 7, 2013 44.28 44.59 43.96 44.46 277757.0
    May 6, 2013 43.50 44.15 43.50 44.06 255384.0
    May 3, 2013 42.25 43.76 41.95 43.64 265892.0
    May 2, 2013 41.22 42.19 40.94 42.10 199206.0
    May 1, 2013 41.62 41.77 40.68 40.94 270157.0
    April 30, 2013 39.50 41.68 39.17 41.62 362219.0
    April 29, 2013 38.29 39.48 38.26 39.05 197544.0
    April 26, 2013 38.32 38.37 37.52 38.19 138704.0
    April 25, 2013 39.28 39.47 38.24 38.45 324169.0
    April 24, 2013 37.80 39.44 37.80 39.09 183295.0
    April 23, 2013 36.67 37.67 36.67 37.56 121702.0
    April 22, 2013 36.63 36.83 35.79 36.51 134602.0
    April 19, 2013 36.63 36.98 36.15 36.61 164019.0

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More