NYSE:GLF
Delisted
GulfMark Offshore Inc Fund Price (Quote)
$28.37
+1.65 (+6.18%)
At Close: Nov 15, 2018
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.39 | $31.08 | Thursday, 15th Nov 2018 GLF stock ended at $28.37. This is 6.18% more than the trading day before Wednesday, 14th Nov 2018. During the day the stock fluctuated 8.35% from a day low at $26.70 to a day high of $28.93. |
| 90 days | $26.39 | $31.08 | |
| 52 weeks | $26.39 | $31.08 |
| Date | Open | High | Low | Close | Volume |
| Nov 15, 2018 | $26.70 | $28.93 | $26.70 | $28.37 | 113 391 |
| Nov 14, 2018 | $27.00 | $27.55 | $26.55 | $26.72 | 13 981 |
| Nov 13, 2018 | $29.53 | $29.53 | $26.39 | $27.15 | 14 542 |
| Nov 12, 2018 | $29.55 | $29.75 | $28.65 | $29.27 | 13 880 |
| Nov 09, 2018 | $30.58 | $30.58 | $28.95 | $29.80 | 15 393 |
| Nov 08, 2018 | $29.20 | $30.66 | $29.20 | $30.51 | 13 976 |
| Nov 07, 2018 | $30.88 | $31.08 | $30.18 | $31.08 | 7 605 |
| Nov 06, 2018 | $29.53 | $30.89 | $29.53 | $30.89 | 3 564 |
| Nov 05, 2018 | $29.66 | $30.50 | $29.17 | $29.17 | 9 635 |
| Nov 02, 2018 | $30.45 | $30.49 | $29.25 | $29.61 | 23 458 |
| May 04, 2017 | $0.336 | $0.336 | $0.336 | $0.336 | 0 |
| May 03, 2017 | $0.336 | $0.336 | $0.336 | $0.336 | 0 |
| May 02, 2017 | $0.336 | $0.336 | $0.336 | $0.336 | 0 |
| May 01, 2017 | $0.336 | $0.336 | $0.336 | $0.336 | 0 |
| Apr 28, 2017 | $0.336 | $0.336 | $0.336 | $0.336 | 0 |
| Apr 27, 2017 | $0.336 | $0.336 | $0.336 | $0.336 | 0 |
| Apr 26, 2017 | $0.336 | $0.336 | $0.336 | $0.336 | 0 |
| Apr 25, 2017 | $0.336 | $0.336 | $0.336 | $0.336 | 0 |
| Apr 24, 2017 | $0.336 | $0.336 | $0.336 | $0.336 | 0 |
| Apr 21, 2017 | $0.336 | $0.336 | $0.336 | $0.336 | 0 |
| Apr 20, 2017 | $0.336 | $0.336 | $0.336 | $0.336 | 0 |
| Apr 19, 2017 | $0.336 | $0.336 | $0.336 | $0.336 | 0 |
| Apr 18, 2017 | $0.336 | $0.336 | $0.336 | $0.336 | 0 |
| Apr 17, 2017 | $0.336 | $0.336 | $0.336 | $0.336 | 0 |
| Apr 13, 2017 | $0.336 | $0.336 | $0.336 | $0.336 | 0 |
