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 (%)
Aug 31, 2018 36.50 36.50 36.50 0 +0.29(+0.80%)
Aug 30, 2018 36.66 36.94 36.17 36.21 16,827 -0.42(-1.15%)
Aug 29, 2018 37.23 37.23 36.47 36.63 11,991 -0.48(-1.29%)
Aug 28, 2018 37.50 37.50 37.11 37.11 13,295 -0.63(-1.67%)
Aug 27, 2018 37.42 37.75 37.13 37.74 11,577 +0.41(+1.10%)
Aug 24, 2018 37.55 37.83 37.26 37.33 11,400 -0.13(-0.35%)
Aug 23, 2018 37.98 37.98 37.46 37.46 9,079 -0.14(-0.37%)
Aug 22, 2018 37.05 37.60 37.05 37.60 10,265 +0.40(+1.08%)
Aug 21, 2018 37.38 37.50 37.12 37.20 11,293 -0.18(-0.48%)
Aug 20, 2018 37.40 37.47 36.93 37.38 8,047 +0.01(+0.03%)
Aug 17, 2018 37.38 37.50 37.14 37.37 12,800 -0.13(-0.35%)
Aug 16, 2018 38.12 38.12 36.37 37.50 43,062 -0.75(-1.96%)
Aug 15, 2018 37.65 38.25 36.85 38.25 13,116 +0.07(+0.18%)
Aug 14, 2018 37.84 38.27 36.95 38.18 20,296 +0.38(+1.01%)
Aug 13, 2018 38.26 38.33 37.35 37.80 6,074 -0.45(-1.18%)
Aug 10, 2018 38.25 38.36 37.93 38.25 10,300 -0.25(-0.65%)
Aug 09, 2018 38.08 38.50 38.03 38.50 5,917 +0.26(+0.68%)
Aug 08, 2018 38.08 38.47 37.84 38.24 3,929 +0.04(+0.10%)
Aug 07, 2018 37.19 38.20 37.15 38.20 17,785 +1.21(+3.27%)
Aug 06, 2018 37.05 37.84 36.47 36.99 13,850 +0.00(+0.00%)
Aug 03, 2018 36.75 37.06 36.40 36.99 11,000 +0.29(+0.79%)
Aug 02, 2018 37.39 37.49 36.21 36.70 17,478 -0.79(-2.11%)
Aug 01, 2018 37.57 38.20 37.11 37.49 15,318 -0.20(-0.53%)
Jul 31, 2018 36.80 38.05 36.63 37.69 49,343 +0.92(+2.50%)
Jul 30, 2018 36.41 38.19 36.41 36.77 25,752 +0.28(+0.77%)
Jul 27, 2018 36.43 37.23 36.33 36.49 16,900 +0.14(+0.39%)
Jul 26, 2018 35.60 36.39 35.60 36.35 14,288 +0.60(+1.68%)
Jul 25, 2018 35.61 36.34 35.34 35.75 12,926 +0.28(+0.79%)
Jul 24, 2018 35.31 35.89 34.62 35.47 44,248 +0.71(+2.04%)
Jul 23, 2018 34.45 34.89 34.05 34.76 14,932 +0.44(+1.28%)
Jul 20, 2018 34.24 35.64 33.94 34.32 32,794 -0.04(-0.12%)
Jul 19, 2018 34.24 35.06 34.04 34.36 43,712 +0.01(+0.03%)
Jul 18, 2018 34.45 34.56 33.51 34.35 64,365 +0.07(+0.20%)
Jul 17, 2018 33.94 34.52 32.90 34.28 27,550 +0.41(+1.21%)
Jul 16, 2018 34.00 36.10 32.65 33.87 181,279 +0.56(+1.68%)
Jul 13, 2018 33.92 33.92 32.67 33.31 42,967 -0.73(-2.14%)
Jul 12, 2018 33.52 34.41 32.52 34.04 43,314 +0.61(+1.82%)
Jul 11, 2018 33.56 34.25 32.77 33.43 57,143 -0.33(-0.98%)
Jul 10, 2018 33.63 34.62 33.35 33.76 21,968 +0.11(+0.33%)
Jul 09, 2018 33.66 34.08 32.58 33.65 66,601 +0.20(+0.60%)
Jul 06, 2018 34.29 34.50 33.05 33.45 34,500 -0.88(-2.56%)
Jul 05, 2018 34.25 34.52 33.25 34.33 52,525 +0.23(+0.67%)
Jul 03, 2018 34.10 34.10 34.10 0 +0.61(+1.82%)
Jul 02, 2018 35.48 35.48 32.40 33.49 67,384 -0.01(-0.03%)
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%)
Apr 02, 2018 29.01 29.30 28.50 29.00 8,772 +0.00(+0.00%)
Mar 29, 2018 29.00 29.00 29.00 0 +0.00(+0.00%)
Mar 28, 2018 29.00 29.75 27.33 29.00 60,773 +0.01(+0.03%)
Mar 27, 2018 28.97 29.00 28.15 28.99 5,913 +0.00(+0.00%)
Mar 26, 2018 28.70 29.00 27.31 28.99 7,154 -0.51(-1.73%)
Mar 23, 2018 27.05 29.50 26.51 29.50 17,833 +2.52(+9.34%)
Mar 22, 2018 26.79 27.00 26.39 26.98 7,284 -0.57(-2.07%)
Mar 21, 2018 25.70 28.54 25.45 27.55 15,963 +2.02(+7.91%)
Mar 20, 2018 25.65 26.98 25.50 25.53 17,772 +0.06(+0.24%)
Mar 19, 2018 26.65 26.76 25.47 25.47 9,506 -0.88(-3.34%)
Mar 16, 2018 26.03 28.18 26.03 26.35 16,835 +0.06(+0.23%)
Mar 15, 2018 27.51 27.95 26.10 26.29 14,206 -0.92(-3.38%)
Mar 14, 2018 28.30 28.30 27.21 27.21 14,708 -0.99(-3.51%)
Mar 13, 2018 28.50 28.50 27.00 28.20 18,476 -0.06(-0.21%)
Mar 12, 2018 27.35 28.89 27.35 28.26 28,248 +1.15(+4.24%)
Mar 09, 2018 29.10 29.25 27.11 27.11 21,906 -1.99(-6.84%)
Mar 08, 2018 28.80 29.10 28.50 29.10 11,208 +0.57(+2.00%)
Mar 07, 2018 29.20 28.53 28.53 13,537 -0.72(-2.46%)
Mar 06, 2018 29.41 29.55 28.13 29.25 10,347 +0.45(+1.56%)
Mar 05, 2018 29.74 30.95 28.80 28.80 7,911 -0.70(-2.37%)
Mar 02, 2018 29.00 29.50 29.00 29.50 10,746 +0.45(+1.55%)
Mar 01, 2018 29.80 29.80 29.02 29.05 8,754 -0.45(-1.53%)
Feb 28, 2018 29.53 29.66 29.30 29.50 15,605 -0.03(-0.10%)
Feb 27, 2018 29.45 29.75 29.05 29.53 16,022 +0.03(+0.10%)
Feb 26, 2018 29.80 29.80 28.89 29.50 15,764 +0.00(+0.00%)
Feb 23, 2018 29.35 30.00 28.80 29.50 19,949 +0.25(+0.85%)
Feb 22, 2018 29.45 29.45 28.50 29.25 80,557 +0.00(+0.00%)
Feb 21, 2018 29.26 29.30 28.81 29.25 22,190 +0.25(+0.86%)
Feb 20, 2018 29.00 29.30 28.50 29.00 20,081 +0.00(+0.00%)
Feb 16, 2018 29.00 29.00 29.00 0 +0.02(+0.07%)
Feb 15, 2018 28.75 29.00 28.50 28.98 24,794 +0.48(+1.68%)
Feb 14, 2018 28.20 29.21 28.20 28.50 6,619 +0.00(+0.00%)
Feb 13, 2018 28.43 28.95 28.04 28.50 7,144 -0.49(-1.69%)
Feb 12, 2018 28.60 29.00 28.00 28.99 4,999 +0.49(+1.72%)
Feb 09, 2018 29.05 29.14 28.06 28.50 17,605 -0.38(-1.32%)
Feb 08, 2018 29.40 29.40 28.49 28.88 12,280 -0.37(-1.26%)
Feb 07, 2018 28.50 29.88 28.50 29.25 4,811 +0.25(+0.86%)
Feb 06, 2018 28.50 29.32 28.50 29.00 5,459 +0.50(+1.75%)
Feb 05, 2018 28.50 29.50 27.89 28.50 2,460 -0.50(-1.72%)
Feb 02, 2018 28.48 29.00 27.88 29.00 5,196 -0.20(-0.68%)
Feb 01, 2018 27.51 29.50 27.40 29.20 8,789 +0.71(+2.49%)
Jan 31, 2018 28.50 28.50 28.03 28.49 1,381 -0.41(-1.42%)
Jan 30, 2018 28.00 29.00 27.71 28.90 8,519 +0.41(+1.44%)
Jan 29, 2018 29.22 29.41 28.40 28.49 27,429 -0.73(-2.50%)
Jan 26, 2018 27.95 29.24 27.59 29.22 10,439 +1.22(+4.36%)
Jan 25, 2018 27.96 28.30 27.95 28.00 3,190 -0.40(-1.41%)
Jan 24, 2018 28.50 28.50 28.40 28.40 653 -0.09(-0.32%)
Jan 23, 2018 28.25 28.49 28.20 28.49 4,708 +0.24(+0.85%)
Jan 22, 2018 27.91 28.25 27.91 28.25 1,668 +0.25(+0.89%)
Jan 19, 2018 27.60 28.59 27.60 28.00 4,499 -0.50(-1.75%)
Jan 18, 2018 28.65 28.65 28.50 28.50 2,239 -0.25(-0.87%)
Jan 17, 2018 28.50 28.75 28.50 28.75 5,263 +0.25(+0.88%)
Jan 16, 2018 28.50 28.75 28.36 28.50 7,118 -0.25(-0.87%)
Jan 12, 2018 28.75 28.75 28.75 0 +0.00(+0.00%)
Jan 11, 2018 28.60 28.94 28.50 28.75 15,756 +0.25(+0.88%)
Jan 10, 2018 29.00 28.11 28.50 5,794 +0.10(+0.35%)
Jan 09, 2018 30.01 30.01 27.75 28.40 17,082 -0.09(-0.30%)
Jan 08, 2018 28.46 28.87 28.15 28.48 17,576 +0.02(+0.09%)
Jan 05, 2018 28.30 28.49 27.99 28.46 9,206 -0.04(-0.14%)
Jan 04, 2018 27.25 29.50 27.22 28.50 19,366 +1.50(+5.56%)
Jan 03, 2018 27.00 27.32 26.90 27.00 4,666 -0.50(-1.82%)
Jan 02, 2018 28.46 28.46 25.45 27.50 18,687 -0.99(-3.47%)
Dec 29, 2017 28.49 28.49 28.49 0 +1.24(+4.55%)
Dec 28, 2017 27.45 27.50 27.09 27.25 7,195 -0.20(-0.73%)
Dec 27, 2017 27.50 27.50 26.95 27.45 11,395 -0.75(-2.66%)
Dec 26, 2017 26.83 28.20 26.50 28.20 12,004 -0.05(-0.18%)
Dec 22, 2017 28.10 28.25 27.17 28.25 8,015 +0.00(+0.00%)
Dec 21, 2017 28.50 28.50 27.17 28.25 8,115 -0.25(-0.88%)
Dec 20, 2017 28.25 28.50 27.99 28.50 2,430 -0.25(-0.87%)
Dec 19, 2017 28.25 28.75 27.72 28.75 1,174 +0.50(+1.77%)
Dec 18, 2017 28.25 28.27 27.29 28.25 6,257 +0.00(+0.00%)
Dec 15, 2017 28.71 28.71 28.05 28.25 4,684 +0.25(+0.89%)
Dec 14, 2017 28.60 28.99 27.65 28.00 3,662 +0.00(+0.00%)
Dec 13, 2017 30.87 30.87 27.17 28.00 8,136 -0.47(-1.65%)
Dec 12, 2017 30.49 30.49 27.95 28.47 16,085 +0.22(+0.78%)
Dec 11, 2017 28.50 28.59 28.25 28.25 1,922 -2.59(-8.40%)
Dec 08, 2017 27.86 30.84 27.29 30.84 4,814 +2.51(+8.87%)
Dec 07, 2017 28.87 28.87 28.17 28.33 2,890 +0.38(+1.35%)
Dec 06, 2017 28.05 28.15 26.11 27.95 12,818 -0.85(-2.95%)
Dec 05, 2017 29.05 29.05 27.61 28.80 8,921 -0.08(-0.28%)
Dec 04, 2017 28.75 29.25 28.26 28.88 2,917 -0.37(-1.26%)
Dec 01, 2017 29.10 29.33 28.96 29.25 4,347 +0.00(+0.00%)
Nov 30, 2017 29.00 29.91 28.12 29.25 27,271 +0.25(+0.86%)
Nov 29, 2017 28.30 29.40 28.08 29.00 4,110 -0.25(-0.85%)
Nov 28, 2017 29.34 29.40 28.70 29.25 3,633 -0.30(-1.02%)
Nov 27, 2017 28.52 29.55 27.49 29.55 17,370 -0.13(-0.44%)
Nov 24, 2017 29.89 29.89 28.66 29.68 5,686 -0.31(-1.03%)
Nov 22, 2017 31.88 31.88 27.71 29.99 7,248 -0.01(-0.04%)
Nov 21, 2017 31.90 31.90 25.98 30.00 5,570 +0.00(+0.00%)
Nov 20, 2017 32.01 34.00 29.00 30.00 8,504 +0.50(+1.69%)
Nov 17, 2017 17.80 34.96 17.80 29.50 52,270 +22.24(+306.34%)
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.