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 |
Apr 12, 2017 | $0.336 | $0.336 | $0.336 | $0.336 | 0 |
Apr 11, 2017 | $0.336 | $0.336 | $0.336 | $0.336 | 0 |
Apr 10, 2017 | $0.294 | $0.358 | $0.265 | $0.336 | 1 125 486 |
Apr 07, 2017 | $0.300 | $0.300 | $0.261 | $0.269 | 459 776 |
Apr 06, 2017 | $0.250 | $0.278 | $0.250 | $0.267 | 636 948 |
Apr 05, 2017 | $0.300 | $0.310 | $0.251 | $0.251 | 518 464 |
Apr 04, 2017 | $0.330 | $0.330 | $0.300 | $0.300 | 756 058 |
Apr 03, 2017 | $0.354 | $0.354 | $0.310 | $0.336 | 916 470 |
Mar 31, 2017 | $0.388 | $0.388 | $0.350 | $0.350 | 235 170 |
Mar 30, 2017 | $0.420 | $0.420 | $0.350 | $0.358 | 557 022 |
Mar 29, 2017 | $0.350 | $0.412 | $0.350 | $0.375 | 992 637 |
Mar 28, 2017 | $0.380 | $0.380 | $0.350 | $0.360 | 504 600 |
Mar 27, 2017 | $0.350 | $0.370 | $0.350 | $0.370 | 206 565 |
Mar 24, 2017 | $0.370 | $0.380 | $0.350 | $0.350 | 468 428 |
Mar 23, 2017 | $0.380 | $0.380 | $0.350 | $0.370 | 224 083 |
Mar 22, 2017 | $0.351 | $0.380 | $0.350 | $0.373 | 408 355 |
Mar 21, 2017 | $0.410 | $0.419 | $0.352 | $0.362 | 811 506 |
Mar 20, 2017 | $0.450 | $0.450 | $0.350 | $0.420 | 1 193 328 |
Mar 17, 2017 | $0.350 | $0.420 | $0.300 | $0.398 | 2 086 864 |
Mar 16, 2017 | $0.350 | $0.379 | $0.250 | $0.360 | 2 365 158 |
Mar 15, 2017 | $0.620 | $0.720 | $0.370 | $0.400 | 4 261 833 |
Mar 14, 2017 | $0.704 | $0.740 | $0.670 | $0.685 | 283 505 |
Mar 13, 2017 | $0.650 | $0.703 | $0.640 | $0.700 | 774 345 |
Mar 10, 2017 | $0.90 | $0.92 | $0.650 | $0.650 | 2 241 043 |
Mar 09, 2017 | $1.05 | $1.05 | $0.90 | $0.90 | 972 497 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GLF stock historical prices to predict future price movements?
Trend Analysis: Examine the GLF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GLF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.