GLF Historical Prices | GulfMark Offshore, Inc. New Com Stock

Dow

0.12% Nasdaq

0.07%

Gulfmark Offshore, Inc. (GLF)

-NYSE

46.90 May 20, 4:04PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	46.23	47.10	46.03	46.90	147,600	46.90
May 17, 2013	45.90	46.53	45.90	46.45	130,900	46.45
May 16, 2013	45.80	46.06	45.56	45.75	125,300	45.75
May 15, 2013	45.57	46.09	45.27	45.75	132,100	45.75
May 14, 2013	45.13	45.82	45.00	45.72	183,200	45.72
May 13, 2013	44.77	45.33	44.68	45.14	184,200	45.14
May 10, 2013	44.96	45.26	44.64	44.95	246,500	44.95
May 9, 2013	44.85	45.09	44.64	45.07	182,800	45.07
May 8, 2013	44.55	44.88	44.23	44.81	309,900	44.81
May 7, 2013	44.28	44.59	43.96	44.46	277,700	44.46
May 6, 2013	43.50	44.15	43.50	44.06	255,300	44.06
May 3, 2013	42.25	43.76	41.95	43.64	266,800	43.64
May 2, 2013	41.22	42.19	40.94	42.10	199,800	42.10
May 1, 2013	41.62	41.77	40.68	40.94	280,400	40.94
Apr 30, 2013	39.50	41.68	39.17	41.62	363,000	41.62
Apr 29, 2013	38.29	39.48	38.26	39.05	198,300	39.05
Apr 26, 2013	38.32	38.37	37.52	38.19	138,800	38.19
Apr 25, 2013	39.28	39.47	38.24	38.45	324,800	38.45
Apr 24, 2013	37.80	39.44	37.80	39.09	184,100	39.09
Apr 23, 2013	36.67	37.67	36.67	37.56	122,800	37.56
Apr 22, 2013	36.63	36.83	35.79	36.51	135,200	36.51
Apr 19, 2013	36.63	36.98	36.15	36.61	166,000	36.61
Apr 18, 2013	36.27	36.88	35.76	36.50	143,600	36.50
Apr 17, 2013	36.79	36.88	36.08	36.26	174,800	36.26
Apr 16, 2013	37.87	37.98	36.73	37.23	320,100	37.23
Apr 15, 2013	38.09	38.25	37.55	37.59	454,100	37.59
Apr 12, 2013	38.62	38.87	38.35	38.47	142,100	38.47
Apr 11, 2013	38.93	39.36	38.54	38.89	129,200	38.89
Apr 10, 2013	38.44	39.13	38.42	38.99	209,300	38.99
Apr 9, 2013	38.44	38.79	38.14	38.43	240,800	38.43
Apr 8, 2013	37.64	38.61	37.51	38.47	295,400	38.47
Apr 5, 2013	35.81	37.56	35.75	37.56	267,300	37.56
Apr 4, 2013	36.58	36.67	36.08	36.59	173,000	36.59
Apr 3, 2013	36.72	36.99	36.38	36.59	306,900	36.59
Apr 2, 2013	37.09	37.13	36.42	36.72	425,300	36.72
Apr 1, 2013	38.97	38.97	36.86	37.10	419,800	37.10
Mar 28, 2013	39.25	39.25	38.32	38.96	309,800	38.96
Mar 27, 2013	38.93	39.18	38.70	39.16	227,300	39.16
Mar 26, 2013	39.12	39.41	38.76	39.25	250,900	39.25
Mar 25, 2013	39.13	39.13	38.43	38.81	207,900	38.81
Mar 22, 2013	38.69	38.97	38.69	38.93	187,500	38.93
Mar 21, 2013	38.82	38.99	38.42	38.56	137,500	38.56
Mar 20, 2013	38.11	38.95	38.05	38.86	251,700	38.86
Mar 19, 2013	38.45	38.45	37.68	38.01	354,900	38.01
Mar 18, 2013	38.22	38.75	37.90	38.35	182,400	38.35
Mar 15, 2013	37.85	38.81	37.81	38.77	563,800	38.77
Mar 14, 2013	37.15	37.89	36.94	37.85	189,700	37.85
Mar 14, 2013	0.25 Dividend
Mar 13, 2013	36.99	37.46	36.77	37.36	166,600	37.11
Mar 12, 2013	36.74	37.24	36.68	37.10	272,500	36.85
Mar 11, 2013	35.58	36.77	35.19	36.74	287,200	36.49
Mar 8, 2013	35.56	35.84	35.25	35.63	198,500	35.39
Mar 7, 2013	35.09	35.73	34.72	35.30	259,400	35.06
Mar 6, 2013	35.41	35.51	35.00	35.12	224,800	34.88
Mar 5, 2013	35.35	35.47	34.91	35.30	191,200	35.06
Mar 4, 2013	35.35	35.39	34.69	35.15	470,900	34.91
Mar 1, 2013	35.25	35.72	35.25	35.47	517,400	35.23
Feb 28, 2013	35.74	35.94	35.14	35.72	454,700	35.48
Feb 27, 2013	35.30	36.15	35.06	36.00	750,300	35.76
Feb 26, 2013	36.07	36.29	34.49	35.59	1,011,900	35.35
Feb 25, 2013	38.75	39.50	36.67	37.00	565,400	36.75
Feb 22, 2013	39.63	40.07	39.09	39.33	216,400	39.07
Feb 21, 2013	39.38	39.61	38.83	39.30	246,600	39.04
Feb 20, 2013	40.59	40.74	39.54	39.65	309,900	39.38
Feb 19, 2013	40.44	40.78	40.05	40.59	190,700	40.32
Feb 15, 2013	40.73	40.81	40.18	40.31	333,200	40.04
Feb 14, 2013	39.71	40.60	39.34	40.44	160,100	40.17
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GLF

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Gulfmark Offshore, Inc. (GLF)