GLF - Gulfmark Offshore, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201728.6028.9927.6528.0028.003,700
Dec 13, 201730.8730.8727.1728.0028.008,100
Dec 12, 201730.4930.4927.9528.4728.4716,100
Dec 11, 201728.5028.5928.2528.2528.251,900
Dec 08, 201727.8630.8427.3030.8430.844,800
Dec 07, 201728.8728.8728.1728.3328.332,900
Dec 06, 201728.0528.1526.1127.9527.9512,800
Dec 05, 201729.0529.0527.6128.8028.808,900
Dec 04, 201728.7529.2528.2628.8828.882,900
Dec 01, 201729.1029.3328.9329.2529.254,300
Nov 30, 201729.0029.9128.1229.2529.2527,300
Nov 29, 201728.3029.4028.0829.0029.004,100
Nov 28, 201729.3429.4028.7029.2529.253,600
Nov 27, 201728.5229.5527.4929.5529.5517,400
Nov 24, 201729.8929.8927.5529.6829.685,700
Nov 22, 201731.8831.8827.7129.9929.997,200
Nov 21, 201731.9031.9025.9830.0030.005,600
Nov 20, 201732.0134.0029.0030.0030.008,500
Nov 17, 201717.8034.9617.8029.5029.5052,300
Nov 16, 20175.507.265.507.267.262,800
Nov 15, 2017------
Nov 14, 2017------
Nov 13, 2017------
Nov 10, 2017------
Nov 09, 2017------
Nov 08, 2017------
Nov 07, 2017------
Nov 06, 2017------
Nov 03, 2017------
Nov 02, 2017------
Nov 01, 2017------
Oct 31, 2017------
Oct 30, 2017------
Oct 27, 2017------
Oct 26, 201725.0425.0524.9124.9724.97425,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.