Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gulfmark Offshore Inc (NY: GLF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 33.95 33.35 33.50 22,105 -0.10(-0.30%)
Jun 28, 2018 32.80 33.70 32.76 33.60 36,945 +0.02(+0.06%)
Jun 27, 2018 33.70 34.81 33.15 33.58 48,521 +0.13(+0.39%)
Jun 26, 2018 33.88 35.06 32.52 33.45 87,545 +1.05(+3.24%)
Jun 25, 2018 32.26 33.47 31.60 32.40 33,379 -0.44(-1.34%)
Jun 22, 2018 32.31 33.82 31.70 32.84 407,006 +0.98(+3.08%)
Jun 21, 2018 34.04 34.61 31.73 31.86 49,475 -2.28(-6.68%)
Jun 20, 2018 33.59 35.88 33.44 34.14 52,813 +0.72(+2.15%)
Jun 19, 2018 33.22 34.84 33.10 33.42 51,857 -0.12(-0.36%)
Jun 18, 2018 33.50 34.00 33.17 33.54 67,234 +0.06(+0.18%)
Jun 15, 2018 35.16 33.10 33.48 109,114 -1.68(-4.78%)
Jun 14, 2018 36.95 37.82 35.05 35.16 49,705 -1.79(-4.84%)
Jun 13, 2018 37.30 38.42 36.30 36.95 57,671 -0.37(-0.99%)
Jun 12, 2018 38.35 38.70 36.49 37.32 52,681 -0.52(-1.37%)
Jun 11, 2018 35.79 39.00 35.74 37.84 76,381 +2.25(+6.32%)
Jun 08, 2018 34.99 35.60 34.74 35.59 20,093 +0.81(+2.33%)
Jun 07, 2018 35.16 35.69 34.74 34.78 10,655 -0.43(-1.22%)
Jun 06, 2018 35.40 35.21 9,218 +0.47(+1.35%)
Jun 05, 2018 33.22 35.15 33.22 34.74 15,971 +0.01(+0.03%)
Jun 04, 2018 35.41 35.55 33.81 34.73 14,959 -0.56(-1.59%)
Jun 01, 2018 34.31 36.99 34.26 35.29 100,588 +1.09(+3.19%)
May 31, 2018 34.20 34.75 33.85 34.20 22,447 -0.54(-1.55%)
May 30, 2018 33.51 34.75 33.51 34.74 14,144 +1.56(+4.70%)
May 29, 2018 34.20 34.75 33.18 33.18 14,606 -1.31(-3.80%)
May 25, 2018 34.49 34.49 34.49 0 +0.83(+2.47%)
May 24, 2018 34.38 34.70 33.50 33.66 14,768 -0.97(-2.80%)
May 23, 2018 34.25 34.69 34.00 34.63 7,578 +0.51(+1.49%)
May 22, 2018 33.55 35.90 33.55 34.12 52,975 +0.62(+1.85%)
May 21, 2018 33.61 33.78 33.10 33.50 18,733 -0.18(-0.53%)
May 18, 2018 34.25 34.25 33.11 33.68 19,705 -0.34(-1.00%)
May 17, 2018 34.13 34.90 33.89 34.02 45,394 -0.06(-0.18%)
May 16, 2018 34.22 34.58 34.00 34.08 18,494 -0.21(-0.61%)
May 15, 2018 33.47 34.37 33.17 34.29 32,177 +0.84(+2.51%)
May 14, 2018 34.25 34.45 33.45 33.45 15,205 -0.80(-2.34%)
May 11, 2018 35.90 36.28 33.50 34.25 43,325 -0.44(-1.27%)
May 10, 2018 34.60 34.75 34.21 34.69 20,512 +0.35(+1.02%)
May 09, 2018 34.75 34.75 34.14 34.34 88,122 -0.26(-0.75%)
May 08, 2018 34.35 35.00 34.13 34.60 33,454 +0.49(+1.44%)
May 07, 2018 34.80 34.80 34.11 34.11 41,693 -0.64(-1.84%)
May 04, 2018 34.53 34.94 34.50 34.75 79,593 +0.22(+0.64%)
May 03, 2018 34.50 36.11 34.20 34.53 45,278 +0.52(+1.53%)
May 02, 2018 34.10 34.40 33.33 34.01 16,574 -0.28(-0.82%)
May 01, 2018 34.50 34.50 33.00 34.29 12,683 +0.29(+0.85%)
Apr 30, 2018 34.47 34.47 33.33 34.00 22,800 -0.50(-1.45%)
Apr 27, 2018 34.48 34.50 33.72 34.50 58,837 -0.20(-0.58%)
Apr 26, 2018 36.08 36.08 33.04 34.70 53,162 +0.20(+0.58%)
Apr 25, 2018 33.75 35.40 33.50 34.50 47,850 +0.66(+1.95%)
Apr 24, 2018 31.40 34.62 31.11 33.84 43,291 +2.34(+7.43%)
Apr 23, 2018 31.29 32.00 30.88 31.50 39,147 +0.01(+0.03%)
Apr 20, 2018 31.49 32.05 31.05 31.49 23,813 +0.00(+0.00%)
Apr 19, 2018 29.18 31.68 28.98 31.49 40,868 +2.30(+7.88%)
Apr 18, 2018 29.00 29.20 28.80 29.19 60,208 +0.19(+0.66%)
Apr 17, 2018 29.34 29.34 28.36 29.00 41,683 -0.10(-0.34%)
Apr 16, 2018 29.45 29.45 28.33 29.10 45,328 +0.10(+0.34%)
Apr 13, 2018 28.64 29.00 28.12 29.00 163,761 +0.00(+0.00%)
Apr 12, 2018 28.88 29.13 28.23 29.00 48,297 +0.20(+0.69%)
Apr 11, 2018 28.70 28.92 28.29 28.80 50,047 +0.11(+0.38%)
Apr 10, 2018 28.75 29.00 28.24 28.69 20,967 -0.10(-0.35%)
Apr 09, 2018 28.80 28.80 27.70 28.79 10,571 +0.40(+1.41%)
Apr 06, 2018 27.90 28.46 27.10 28.39 17,797 +0.09(+0.32%)
Apr 05, 2018 28.80 28.80 27.00 28.30 39,567 -0.68(-2.35%)
Apr 04, 2018 26.96 28.98 26.96 28.98 8,073 +1.18(+4.24%)
Apr 03, 2018 29.00 29.02 27.80 27.80 10,340 -1.20(-4.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.